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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	1,159	1,162	1,162	1,162	1,158	6,500
September 11, 2025	1,159	1,156	1,156	1,162	1,155	10,200
September 10, 2025	1,154	1,158	1,158	1,158	1,151	5,300
September 09, 2025	1,160	1,151	1,151	1,160	1,149	13,000
September 08, 2025	1,149	1,152	1,152	1,156	1,148	13,400
September 05, 2025	1,145	1,148	1,148	1,148	1,144	7,400
September 04, 2025	1,140	1,141	1,141	1,143	1,137	4,500
September 03, 2025	1,139	1,139	1,139	1,144	1,137	9,300
September 02, 2025	1,132	1,137	1,137	1,137	1,132	4,700
September 01, 2025	1,130	1,132	1,132	1,135	1,129	11,600
August 29, 2025	1,140	1,132	1,132	1,140	1,129	7,900
August 28, 2025	1,132	1,140	1,140	1,149	1,130	11,800
August 27, 2025	1,121	1,132	1,132	1,138	1,121	9,700
August 26, 2025	1,118	1,121	1,121	1,121	1,117	7,500
August 25, 2025	1,115	1,116	1,116	1,117	1,115	7,400
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

Fuji Nihon Seito Corporation (2114.T) JPX