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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,483	2,460	2,460	2,483	2,460	47,900
February 19, 2026	2,482	2,493	2,493	2,494	2,464	44,100
February 18, 2026	2,479	2,481	2,481	2,489	2,471	40,800
February 17, 2026	2,491	2,470	2,470	2,498	2,470	57,100
February 16, 2026	2,518	2,487	2,487	2,518	2,485	71,000
February 13, 2026	2,538	2,519	2,519	2,545	2,512	64,600
February 12, 2026	2,558	2,535	2,535	2,572	2,508	117,000
February 10, 2026	2,567	2,585	2,585	2,585	2,560	48,100
February 09, 2026	2,595	2,567	2,567	2,595	2,567	54,700
February 06, 2026	2,579	2,583	2,583	2,587	2,564	50,300
February 05, 2026	2,593	2,579	2,579	2,607	2,578	52,300
February 04, 2026	2,560	2,588	2,588	2,598	2,560	59,900
February 03, 2026	2,575	2,560	2,560	2,584	2,560	42,500
February 02, 2026	2,562	2,570	2,570	2,580	2,558	36,100
January 30, 2026	2,554	2,559	2,559	2,559	2,528	44,000
January 29, 2026	2,515	2,535	2,535	2,535	2,494	57,800
January 28, 2026	2,529	2,512	2,512	2,531	2,501	59,900
January 27, 2026	2,553	2,519	2,519	2,555	2,512	61,800
January 26, 2026	2,569	2,559	2,559	2,570	2,552	47,500
January 23, 2026	2,593	2,575	2,575	2,600	2,574	33,300
January 22, 2026	2,561	2,592	2,592	2,603	2,560	66,200
January 21, 2026	2,576	2,579	2,579	2,586	2,562	57,500
January 20, 2026	2,572	2,589	2,589	2,590	2,565	65,900
January 19, 2026	2,569	2,571	2,571	2,588	2,565	56,400
January 16, 2026	2,564	2,564	2,564	2,564	2,544	36,700
January 15, 2026	2,580	2,573	2,573	2,584	2,564	71,000
January 14, 2026	2,539	2,575	2,575	2,575	2,537	82,300
January 13, 2026	2,530	2,539	2,539	2,553	2,527	82,600
January 09, 2026	2,525	2,525	2,525	2,535	2,515	63,300
January 08, 2026	2,500	2,518	2,518	2,518	2,493	73,800
January 07, 2026	2,475	2,506	2,506	2,514	2,472	98,200
January 06, 2026	2,493	2,470	2,470	2,499	2,469	112,800
January 05, 2026	2,524	2,492	2,492	2,524	2,489	113,300
December 30, 2025	2,546	2,526	2,526	2,557	2,524	114,900
December 29, 2025	2,553	2,561	2,561	2,574	2,537	287,500
December 26, 2025	2,647	2,658	2,658	2,659	2,640	99,300
December 25, 2025	2,629	2,632	2,632	2,635	2,629	69,000
December 24, 2025	2,641	2,630	2,630	2,643	2,628	80,900
December 23, 2025	2,647	2,638	2,638	2,647	2,638	50,500
December 22, 2025	2,643	2,641	2,641	2,653	2,641	53,400
December 19, 2025	2,633	2,633	2,633	2,646	2,633	31,700
December 18, 2025	2,641	2,639	2,639	2,648	2,633	38,200
December 17, 2025	2,635	2,630	2,630	2,641	2,630	28,700
December 16, 2025	2,641	2,635	2,635	2,645	2,635	34,700
December 15, 2025	2,648	2,640	2,640	2,652	2,640	51,400
December 12, 2025	2,650	2,629	2,629	2,653	2,629	44,400
December 11, 2025	2,651	2,639	2,639	2,659	2,639	37,900
December 10, 2025	2,655	2,651	2,651	2,658	2,646	22,400
December 09, 2025	2,658	2,645	2,645	2,660	2,640	27,800
December 08, 2025	2,649	2,653	2,653	2,658	2,634	39,100
December 05, 2025	2,634	2,633	2,633	2,648	2,626	32,100
December 04, 2025	2,622	2,634	2,634	2,647	2,620	59,200
December 03, 2025	2,650	2,630	2,630	2,657	2,630	38,200
December 02, 2025	2,659	2,650	2,650	2,661	2,643	30,800
December 01, 2025	2,670	2,650	2,650	2,674	2,641	49,100
November 28, 2025	2,678	2,670	2,670	2,685	2,670	42,600
November 27, 2025	2,667	2,680	2,680	2,680	2,664	41,600
November 26, 2025	2,650	2,666	2,666	2,666	2,650	40,100
November 25, 2025	2,648	2,636	2,636	2,659	2,636	36,800
November 21, 2025	2,610	2,648	2,648	2,648	2,608	43,300

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