Fuji Nihon Seito Corporation - 2114.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,115	1,114	1,114	1,118	1,113	8,900
August 21, 2025	1,113	1,114	1,114	1,114	1,111	4,200
August 20, 2025	1,112	1,113	1,113	1,115	1,112	4,900
August 19, 2025	1,114	1,111	1,111	1,114	1,110	9,700
August 18, 2025	1,114	1,110	1,110	1,114	1,109	10,900
August 15, 2025	1,109	1,111	1,111	1,111	1,108	8,300
August 14, 2025	1,109	1,108	1,108	1,109	1,106	4,500
August 13, 2025	1,110	1,107	1,107	1,111	1,107	6,500
August 12, 2025	1,111	1,108	1,108	1,112	1,108	9,700
August 08, 2025	1,108	1,112	1,112	1,112	1,108	8,000
August 07, 2025	1,114	1,113	1,113	1,114	1,111	3,800
August 06, 2025	1,108	1,113	1,113	1,113	1,108	4,200
August 05, 2025	1,112	1,108	1,108	1,112	1,106	4,900
August 04, 2025	1,100	1,110	1,110	1,110	1,100	12,300
August 01, 2025	1,095	1,102	1,102	1,104	1,095	9,700
July 31, 2025	1,102	1,101	1,101	1,102	1,100	7,000
July 30, 2025	1,107	1,104	1,104	1,107	1,101	5,200
July 29, 2025	1,100	1,102	1,102	1,105	1,099	4,300
July 28, 2025	1,100	1,100	1,100	1,104	1,099	6,900
July 25, 2025	1,100	1,100	1,100	1,100	1,095	4,900
July 24, 2025	1,100	1,099	1,099	1,100	1,096	4,800
July 23, 2025	1,094	1,099	1,099	1,099	1,091	5,800
July 22, 2025	1,094	1,092	1,092	1,095	1,091	6,000
July 18, 2025	1,095	1,092	1,092	1,098	1,092	4,700
July 17, 2025	1,094	1,095	1,095	1,099	1,093	3,500
July 16, 2025	1,093	1,093	1,093	1,100	1,093	7,900
July 15, 2025	1,097	1,094	1,094	1,097	1,092	3,600
July 14, 2025	1,095	1,095	1,095	1,095	1,092	3,000
July 11, 2025	1,087	1,092	1,092	1,092	1,086	7,500
July 10, 2025	1,079	1,083	1,083	1,083	1,077	6,300
July 09, 2025	1,078	1,078	1,078	1,079	1,075	4,900
July 08, 2025	1,072	1,078	1,078	1,078	1,072	3,100
July 07, 2025	1,075	1,072	1,072	1,076	1,071	5,900
July 04, 2025	1,075	1,073	1,073	1,080	1,072	5,100
July 03, 2025	1,073	1,074	1,074	1,075	1,070	4,400
July 02, 2025	1,077	1,072	1,072	1,077	1,071	5,400
July 01, 2025	1,076	1,073	1,073	1,077	1,070	5,300
June 30, 2025	1,074	1,076	1,076	1,076	1,072	3,700
June 27, 2025	1,068	1,071	1,071	1,071	1,068	2,300
June 26, 2025	1,064	1,066	1,066	1,072	1,064	3,900
June 25, 2025	1,064	1,063	1,063	1,064	1,062	2,300
June 24, 2025	1,065	1,062	1,062	1,065	1,062	2,300
June 23, 2025	1,064	1,064	1,064	1,067	1,061	5,200
June 20, 2025	1,064	1,063	1,063	1,068	1,063	2,000
June 19, 2025	1,067	1,063	1,063	1,071	1,063	5,300
June 18, 2025	1,068	1,066	1,066	1,073	1,066	3,400
June 17, 2025	1,068	1,068	1,068	1,068	1,065	2,600
June 16, 2025	1,066	1,064	1,064	1,068	1,061	4,700
June 13, 2025	1,071	1,068	1,068	1,073	1,067	5,200
June 12, 2025	1,067	1,071	1,071	1,071	1,067	2,700
June 11, 2025	1,068	1,067	1,067	1,070	1,066	3,400
June 10, 2025	1,064	1,067	1,067	1,068	1,063	2,100
June 09, 2025	1,067	1,064	1,064	1,067	1,063	2,200
June 06, 2025	1,060	1,058	1,058	1,062	1,058	2,500
June 05, 2025	1,066	1,060	1,060	1,067	1,058	3,300
June 04, 2025	1,065	1,062	1,062	1,067	1,059	6,800
June 03, 2025	1,064	1,065	1,065	1,069	1,059	2,500
June 02, 2025	1,060	1,058	1,058	1,065	1,058	4,700
May 30, 2025	1,063	1,064	1,064	1,065	1,056	6,300
May 29, 2025	1,060	1,062	1,062	1,065	1,060	3,900

Fuji Nihon Seito Corporation (2114.T) JPX