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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,558	2,601	2,601	2,601	2,558	25,900
November 06, 2025	2,550	2,550	2,550	2,560	2,544	45,100
November 05, 2025	2,596	2,557	2,557	2,599	2,549	107,700
November 04, 2025	2,587	2,575	2,575	2,590	2,565	103,600
October 31, 2025	2,555	2,585	2,585	2,591	2,555	103,300
October 30, 2025	2,574	2,537	2,537	2,582	2,529	183,500
October 29, 2025	2,555	2,574	2,574	2,589	2,544	153,500
October 28, 2025	2,598	2,594	2,594	2,641	2,594	82,800
October 27, 2025	2,633	2,610	2,610	2,638	2,610	103,900
October 24, 2025	2,636	2,628	2,628	2,637	2,621	46,500
October 23, 2025	2,590	2,623	2,623	2,630	2,590	45,000
October 22, 2025	2,600	2,601	2,601	2,606	2,594	30,500
October 21, 2025	2,585	2,585	2,585	2,600	2,585	39,600
October 20, 2025	2,585	2,585	2,585	2,589	2,570	40,000
October 17, 2025	2,565	2,566	2,566	2,583	2,565	33,000
October 16, 2025	2,574	2,565	2,565	2,585	2,565	29,500
October 15, 2025	2,576	2,583	2,583	2,590	2,572	23,800
October 14, 2025	2,560	2,573	2,573	2,575	2,545	39,500
October 10, 2025	2,574	2,572	2,572	2,586	2,572	28,900
October 09, 2025	2,574	2,589	2,589	2,592	2,571	34,000
October 08, 2025	2,589	2,587	2,587	2,604	2,581	33,800
October 07, 2025	2,556	2,584	2,584	2,584	2,550	31,500
October 06, 2025	2,550	2,562	2,562	2,567	2,550	47,900
October 03, 2025	2,558	2,546	2,546	2,570	2,546	35,800
October 02, 2025	2,573	2,554	2,554	2,576	2,551	44,400
October 01, 2025	2,601	2,582	2,582	2,601	2,571	37,700
September 30, 2025	2,611	2,600	2,600	2,614	2,593	30,400
September 29, 2025	2,635	2,600	2,600	2,638	2,600	37,700
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

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