Fuji Oil Holdings Inc. - 2607.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,679	3,655	3,655	3,679	3,626	209,700
September 04, 2025	3,660	3,666	3,666	3,679	3,616	238,400
September 03, 2025	3,666	3,655	3,655	3,692	3,637	252,300
September 02, 2025	3,690	3,678	3,678	3,727	3,668	263,600
September 01, 2025	3,684	3,690	3,690	3,743	3,666	315,300
August 29, 2025	3,678	3,654	3,654	3,706	3,644	444,300
August 28, 2025	3,655	3,748	3,748	3,748	3,624	1.24M
August 27, 2025	3,432	3,445	3,445	3,478	3,425	427,900
August 26, 2025	3,455	3,398	3,398	3,463	3,381	601,600
August 25, 2025	3,542	3,522	3,522	3,542	3,463	470,400
August 22, 2025	3,550	3,551	3,551	3,567	3,505	280,500
August 21, 2025	3,545	3,560	3,560	3,571	3,520	219,500
August 20, 2025	3,506	3,549	3,549	3,565	3,500	252,700
August 19, 2025	3,510	3,509	3,509	3,520	3,455	344,100
August 18, 2025	3,490	3,471	3,471	3,527	3,440	321,700
August 15, 2025	3,467	3,477	3,477	3,485	3,419	332,800
August 14, 2025	3,395	3,468	3,468	3,474	3,383	568,200
August 13, 2025	3,430	3,392	3,392	3,456	3,325	1.46M
August 12, 2025	3,212	3,302	3,302	3,302	3,191	998,500
August 08, 2025	2,844.5	2,802	2,802	2,852.5	2,796.5	403,900
August 07, 2025	2,875	2,844.5	2,844.5	2,910	2,841	340,400
August 06, 2025	2,806	2,838	2,838	2,838	2,795	217,200
August 05, 2025	2,801.5	2,800	2,800	2,825	2,795	202,400
August 04, 2025	2,800	2,816	2,816	2,823.5	2,792	344,700
August 01, 2025	2,852.5	2,832	2,832	2,864	2,832	187,000
July 31, 2025	2,870	2,852.5	2,852.5	2,873	2,843	146,500
July 30, 2025	2,840	2,850	2,850	2,850	2,813	251,100
July 29, 2025	2,841.5	2,840	2,840	2,850.5	2,822	242,800
July 28, 2025	2,826	2,856	2,856	2,879	2,823	272,000
July 25, 2025	2,850	2,832	2,832	2,857	2,823.5	190,900
July 24, 2025	2,826.5	2,857.5	2,857.5	2,857.5	2,822	175,700
July 23, 2025	2,844	2,833	2,833	2,858.5	2,807	283,000
July 22, 2025	2,886	2,831	2,831	2,934	2,805	400,700
July 18, 2025	2,910	2,890	2,890	2,938	2,888.5	313,900
July 17, 2025	2,841.5	2,913	2,913	2,921	2,837	313,900
July 16, 2025	2,787.5	2,841.5	2,841.5	2,844.5	2,786	343,600
July 15, 2025	2,781	2,772.5	2,772.5	2,790	2,756.5	187,800
July 14, 2025	2,750.5	2,775.5	2,775.5	2,795	2,731.5	276,700
July 11, 2025	2,752	2,722	2,722	2,764	2,717.5	212,600
July 10, 2025	2,769.5	2,735.5	2,735.5	2,769.5	2,716.5	262,900
July 09, 2025	2,768	2,752	2,752	2,768.5	2,746	199,600
July 08, 2025	2,792.5	2,761	2,761	2,800	2,748	245,300
July 07, 2025	2,794	2,776.5	2,776.5	2,807	2,768	237,200
July 04, 2025	2,790.5	2,794	2,794	2,803	2,768	214,300
July 03, 2025	2,800	2,805	2,805	2,808	2,771.5	208,600
July 02, 2025	2,790.5	2,809.5	2,809.5	2,812	2,783.5	304,800
July 01, 2025	2,836	2,776	2,776	2,862	2,772	370,500
June 30, 2025	2,842.5	2,825	2,825	2,853	2,820.5	268,300
June 27, 2025	2,830.5	2,838.5	2,838.5	2,838.5	2,782	398,000
June 26, 2025	2,818.5	2,825.5	2,825.5	2,846	2,809	342,600
June 25, 2025	2,812.5	2,851	2,851	2,851	2,798.5	411,100
June 24, 2025	2,832	2,833.5	2,833.5	2,838	2,782	435,900
June 23, 2025	2,822	2,828	2,828	2,856	2,810	206,800
June 20, 2025	2,870	2,869	2,869	2,880	2,832.5	304,800
June 19, 2025	2,845.5	2,872	2,872	2,872	2,842	243,800
June 18, 2025	2,828.5	2,878.5	2,878.5	2,885	2,815.5	229,400
June 17, 2025	2,823	2,853.5	2,853.5	2,858	2,816	258,300
June 16, 2025	2,850	2,853	2,853	2,879.5	2,825	220,900
June 13, 2025	2,903.5	2,866	2,866	2,918.5	2,857	244,600
June 12, 2025	2,929.5	2,925	2,925	2,948	2,886.5	177,400

Fuji Oil Holdings Inc. (2607.T) JPX