Fuji P.S Corporation - 1848.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	575	570	570	577	570	116,100
September 25, 2025	583	577	577	584	577	29,700
September 24, 2025	584	583	583	587	583	19,100
September 22, 2025	582	582	582	586	578	18,200
September 19, 2025	583	577	577	585	575	16,300
September 18, 2025	585	585	585	585	577	13,300
September 17, 2025	582	577	577	583	576	12,100
September 16, 2025	595	582	582	595	580	32,900
September 12, 2025	601	599	599	606	592	30,400
September 11, 2025	600	603	603	606	595	25,200
September 10, 2025	572	588	588	590	572	20,000
September 09, 2025	582	571	571	589	571	28,600
September 08, 2025	590	584	584	590	580	20,200
September 05, 2025	591	580	580	605	580	57,500
September 04, 2025	577	590	590	590	571	40,800
September 03, 2025	562	560	560	570	560	27,000
September 02, 2025	551	560	560	560	551	18,000
September 01, 2025	559	551	551	560	548	29,300
August 29, 2025	545	548	548	550	545	14,800
August 28, 2025	543	545	545	545	542	6,600
August 27, 2025	543	543	543	543	540	4,400
August 26, 2025	541	540	540	541	538	4,800
August 25, 2025	545	541	541	547	540	10,300
August 22, 2025	543	539	539	543	537	9,300
August 21, 2025	542	537	537	542	536	8,000
August 20, 2025	542	542	542	542	538	9,900
August 19, 2025	538	539	539	543	538	11,600
August 18, 2025	544	538	538	550	538	21,100
August 15, 2025	541	539	539	541	537	13,300
August 14, 2025	541	540	540	545	540	15,800
August 13, 2025	550	542	542	550	542	21,600
August 12, 2025	547	549	549	556	540	102,100
August 08, 2025	545	538	538	549	538	33,200
August 07, 2025	545	535	535	546	535	22,300
August 06, 2025	535	540	540	540	530	20,800
August 05, 2025	523	530	530	531	520	17,800
August 04, 2025	521	523	523	525	516	22,700
August 01, 2025	529	531	531	531	526	12,300
July 31, 2025	520	525	525	529	517	10,700
July 30, 2025	511	520	520	520	511	9,600
July 29, 2025	511	511	511	512	509	4,300
July 28, 2025	510	511	511	513	509	10,000
July 25, 2025	515	509	509	515	502	10,600
July 24, 2025	505	509	509	509	500	10,200
July 23, 2025	507	504	504	509	502	10,200
July 22, 2025	505	508	508	509	502	8,200
July 18, 2025	498	499	499	505	497	6,700
July 17, 2025	506	498	498	509	490	24,700
July 16, 2025	515	506	506	515	505	12,400
July 15, 2025	526	516	516	526	516	9,300
July 14, 2025	512	512	512	516	510	15,000
July 11, 2025	520	511	511	524	505	24,600
July 10, 2025	538	520	520	538	520	34,300
July 09, 2025	525	538	538	538	524	26,300
July 08, 2025	513	522	522	522	510	26,700
July 07, 2025	499	513	513	513	497	46,400
July 04, 2025	487	491	491	492	485	21,500
July 03, 2025	490	485	485	495	485	25,900
July 02, 2025	477	488	488	488	476	13,200
July 01, 2025	481	476	476	481	476	7,000

Fuji P.S Corporation (1848.T) JPX