Fujiya Co., Ltd. - 2211.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,517	2,517	2,517	2,545	2,516	25,300
August 15, 2025	2,530	2,517	2,517	2,533	2,505	30,500
August 14, 2025	2,550	2,541	2,541	2,567	2,541	27,100
August 13, 2025	2,546	2,565	2,565	2,570	2,544	35,500
August 12, 2025	2,532	2,565	2,565	2,565	2,512	55,900
August 08, 2025	2,533	2,544	2,544	2,545	2,523	53,000
August 07, 2025	2,519	2,532	2,532	2,534	2,515	36,500
August 06, 2025	2,512	2,515	2,515	2,521	2,503	18,900
August 05, 2025	2,494	2,512	2,512	2,516	2,494	25,200
August 04, 2025	2,456	2,491	2,491	2,499	2,450	28,700
August 01, 2025	2,486	2,489	2,489	2,495	2,463	40,200
July 31, 2025	2,474	2,474	2,474	2,480	2,446	55,400
July 30, 2025	2,460	2,478	2,478	2,510	2,427	120,700
July 29, 2025	2,494	2,468	2,468	2,494	2,464	67,900
July 28, 2025	2,495	2,501	2,501	2,516	2,495	49,200
July 25, 2025	2,498	2,495	2,495	2,501	2,476	33,600
July 24, 2025	2,474	2,483	2,483	2,497	2,473	22,100
July 23, 2025	2,480	2,472	2,472	2,483	2,450	38,200
July 22, 2025	2,467	2,490	2,490	2,491	2,463	28,700
July 18, 2025	2,463	2,475	2,475	2,500	2,463	32,400
July 17, 2025	2,465	2,473	2,473	2,477	2,457	17,600
July 16, 2025	2,474	2,461	2,461	2,475	2,456	19,700
July 15, 2025	2,462	2,472	2,472	2,478	2,461	30,700
July 14, 2025	2,445	2,453	2,453	2,464	2,445	24,100
July 11, 2025	2,458	2,441	2,441	2,465	2,439	16,400
July 10, 2025	2,462	2,434	2,434	2,464	2,423	38,000
July 09, 2025	2,451	2,445	2,445	2,461	2,441	25,600
July 08, 2025	2,434	2,440	2,440	2,451	2,426	40,700
July 07, 2025	2,429	2,424	2,424	2,433	2,421	19,500
July 04, 2025	2,410	2,419	2,419	2,419	2,406	12,500
July 03, 2025	2,415	2,408	2,408	2,424	2,397	14,300
July 02, 2025	2,384	2,415	2,415	2,422	2,384	28,900
July 01, 2025	2,398	2,397	2,397	2,403	2,390	16,600
June 30, 2025	2,410	2,398	2,398	2,420	2,391	19,900
June 27, 2025	2,402	2,399	2,399	2,402	2,381	22,200
June 26, 2025	2,384	2,403	2,403	2,408	2,384	26,300
June 25, 2025	2,385	2,391	2,391	2,395	2,369	25,700
June 24, 2025	2,421	2,389	2,389	2,422	2,381	23,100
June 23, 2025	2,403	2,410	2,410	2,435	2,392	44,700
June 20, 2025	2,395	2,403	2,403	2,408	2,381	43,400
June 19, 2025	2,380	2,392	2,392	2,392	2,377	19,500
June 18, 2025	2,359	2,389	2,389	2,393	2,359	37,400
June 17, 2025	2,352	2,354	2,354	2,360	2,343	14,200
June 16, 2025	2,352	2,352	2,352	2,360	2,333	30,800
June 13, 2025	2,346	2,345	2,345	2,346	2,334	24,400
June 12, 2025	2,342	2,342	2,342	2,355	2,340	24,300
June 11, 2025	2,330	2,343	2,343	2,350	2,330	24,600
June 10, 2025	2,344	2,336	2,336	2,344	2,328	16,900
June 09, 2025	2,345	2,334	2,334	2,352	2,325	28,600
June 06, 2025	2,330	2,345	2,345	2,348	2,323	32,900
June 05, 2025	2,345	2,322	2,322	2,345	2,318	41,700
June 04, 2025	2,343	2,345	2,345	2,356	2,339	18,400
June 03, 2025	2,340	2,347	2,347	2,364	2,338	37,700
June 02, 2025	2,375	2,330	2,330	2,375	2,328	68,000
May 30, 2025	2,392	2,383	2,383	2,394	2,380	22,400
May 29, 2025	2,410	2,397	2,397	2,424	2,397	42,500
May 28, 2025	2,413	2,408	2,408	2,420	2,399	27,700
May 27, 2025	2,379	2,410	2,410	2,410	2,379	26,000
May 26, 2025	2,373	2,379	2,379	2,392	2,368	26,900
May 23, 2025	2,378	2,368	2,368	2,378	2,363	16,900

Fujiya Co., Ltd. (2211.T) JPX