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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,634	2,636	2,636	2,639	2,626	29,800
September 25, 2025	2,630	2,633	2,633	2,635	2,626	20,400
September 24, 2025	2,615	2,624	2,624	2,626	2,615	17,300
September 22, 2025	2,613	2,613	2,613	2,625	2,606	24,300
September 19, 2025	2,604	2,613	2,613	2,613	2,596	28,900
September 18, 2025	2,615	2,604	2,604	2,625	2,590	23,400
September 17, 2025	2,615	2,604	2,604	2,625	2,590	36,700
September 16, 2025	2,616	2,615	2,615	2,628	2,602	36,700
September 12, 2025	2,588	2,592	2,592	2,594	2,582	23,400
September 11, 2025	2,588	2,592	2,592	2,594	2,582	23,400
September 10, 2025	2,593	2,571	2,571	2,594	2,570	15,400
September 09, 2025	2,584	2,577	2,577	2,598	2,577	27,700
September 08, 2025	2,582	2,590	2,590	2,591	2,578	22,200
September 05, 2025	2,584	2,572	2,572	2,588	2,570	20,000
September 04, 2025	2,575	2,584	2,584	2,590	2,566	22,300
September 03, 2025	2,578	2,586	2,586	2,591	2,576	36,800
September 02, 2025	2,562	2,573	2,573	2,581	2,561	28,300
September 01, 2025	2,540	2,560	2,560	2,572	2,540	30,200
August 29, 2025	2,547	2,540	2,540	2,548	2,530	14,300
August 28, 2025	2,539	2,543	2,543	2,543	2,528	16,100
August 27, 2025	2,527	2,533	2,533	2,542	2,521	26,300
August 26, 2025	2,533	2,529	2,529	2,544	2,527	18,300
August 25, 2025	2,531	2,528	2,528	2,540	2,525	18,900
August 22, 2025	2,551	2,530	2,530	2,555	2,530	16,600
August 21, 2025	2,546	2,549	2,549	2,550	2,529	20,900
August 20, 2025	2,511	2,529	2,529	2,540	2,511	17,700
August 19, 2025	2,517	2,525	2,525	2,530	2,517	23,100
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

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