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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	1,129	1,135	1,135	1,135	1,129	8,400
December 11, 2025	1,126	1,127	1,127	1,133	1,126	8,400
December 10, 2025	1,130	1,123	1,123	1,130	1,122	10,100
December 09, 2025	1,127	1,128	1,128	1,130	1,122	6,000
December 08, 2025	1,120	1,121	1,121	1,128	1,120	7,100
December 05, 2025	1,133	1,122	1,122	1,138	1,120	18,300
December 04, 2025	1,143	1,133	1,133	1,143	1,133	12,100
December 03, 2025	1,151	1,143	1,143	1,151	1,143	9,900
December 02, 2025	1,150	1,154	1,154	1,156	1,149	11,500
December 01, 2025	1,147	1,150	1,150	1,153	1,141	23,900
November 28, 2025	1,140	1,145	1,145	1,157	1,133	52,700
November 27, 2025	1,130	1,139	1,139	1,149	1,124	105,900
November 26, 2025	1,081	1,086	1,086	1,086	1,076	11,700
November 25, 2025	1,067	1,075	1,075	1,076	1,065	18,200
November 21, 2025	1,055	1,058	1,058	1,065	1,055	10,000
November 20, 2025	1,064	1,058	1,058	1,064	1,055	5,400
November 19, 2025	1,058	1,052	1,052	1,058	1,052	6,900
November 18, 2025	1,055	1,057	1,057	1,062	1,053	8,400
November 17, 2025	1,057	1,057	1,057	1,061	1,056	5,600
November 14, 2025	1,058	1,057	1,057	1,061	1,056	8,800
November 13, 2025	1,055	1,061	1,061	1,064	1,054	8,800
November 12, 2025	1,056	1,058	1,058	1,059	1,053	7,700
November 11, 2025	1,055	1,056	1,056	1,056	1,051	6,400
November 10, 2025	1,050	1,055	1,055	1,056	1,050	15,600
November 07, 2025	1,055	1,051	1,051	1,061	1,051	15,400
November 06, 2025	1,060	1,055	1,055	1,063	1,054	5,300
November 05, 2025	1,066	1,059	1,059	1,066	1,055	6,300
November 04, 2025	1,074	1,062	1,062	1,087	1,062	24,100
October 31, 2025	1,059	1,051	1,051	1,059	1,051	9,500
October 30, 2025	1,057	1,059	1,059	1,063	1,055	7,200
October 29, 2025	1,060	1,055	1,055	1,060	1,055	9,100
October 28, 2025	1,063	1,060	1,060	1,066	1,060	9,200
October 27, 2025	1,069	1,064	1,064	1,069	1,064	9,100
October 24, 2025	1,070	1,066	1,066	1,071	1,065	6,800
October 23, 2025	1,060	1,070	1,070	1,077	1,058	12,200
October 22, 2025	1,053	1,056	1,056	1,060	1,052	7,400
October 21, 2025	1,053	1,055	1,055	1,056	1,051	8,300
October 20, 2025	1,060	1,053	1,053	1,060	1,053	8,700
October 17, 2025	1,059	1,056	1,056	1,064	1,054	5,300
October 16, 2025	1,052	1,059	1,059	1,064	1,050	10,000
October 15, 2025	1,053	1,052	1,052	1,059	1,051	5,600
October 14, 2025	1,060	1,052	1,052	1,063	1,051	11,900
October 10, 2025	1,070	1,063	1,063	1,070	1,063	8,700
October 09, 2025	1,071	1,070	1,070	1,074	1,066	11,800
October 08, 2025	1,076	1,071	1,071	1,076	1,071	7,300
October 07, 2025	1,072	1,076	1,076	1,078	1,072	7,600
October 06, 2025	1,099	1,072	1,072	1,100	1,070	16,800
October 03, 2025	1,065	1,083	1,083	1,088	1,060	12,100
October 02, 2025	1,094	1,065	1,065	1,097	1,064	16,200
October 01, 2025	1,103	1,094	1,094	1,103	1,094	12,800
September 30, 2025	1,110	1,101	1,101	1,114	1,101	11,200
September 29, 2025	1,120	1,108	1,108	1,132	1,108	41,800
September 26, 2025	1,157	1,150	1,135	1,160	1,150	81,600
September 25, 2025	1,154	1,155	1,139.93	1,159	1,154	17,000
September 24, 2025	1,156	1,156	1,140.92	1,159	1,153	16,200
September 22, 2025	1,155	1,156	1,140.92	1,158	1,153	14,300
September 19, 2025	1,162	1,155	1,139.93	1,162	1,155	15,700
September 18, 2025	1,168	1,163	1,147.83	1,169	1,160	16,200
September 17, 2025	1,170	1,168	1,152.77	1,175	1,165	16,200
September 16, 2025	1,162	1,169	1,153.75	1,178	1,161	14,000

Fuji Nihon Seito Corporation (2114.T) JPX