Fujio Food Group Inc. (2752.T) JPX

1,099.00

+7(+0.64%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,093	1,099	1,099	1,101	1,093	56,600
April 02, 2026	1,097	1,092	1,092	1,101	1,091	157,300
April 01, 2026	1,093	1,091	1,091	1,096	1,083	231,800
March 31, 2026	1,096	1,080	1,080	1,096	1,080	266,200
March 30, 2026	1,084	1,093	1,093	1,093	1,081	372,700
March 27, 2026	1,090	1,094	1,094	1,094	1,086	241,300
March 26, 2026	1,086	1,085	1,085	1,086	1,074	134,000
March 25, 2026	1,085	1,084	1,084	1,087	1,080	102,000
March 24, 2026	1,075	1,081	1,081	1,084	1,075	86,100
March 23, 2026	1,073	1,063	1,063	1,073	1,063	144,400
March 19, 2026	1,085	1,085	1,085	1,086	1,076	124,300
March 18, 2026	1,083	1,088	1,088	1,088	1,083	58,400
March 17, 2026	1,081	1,085	1,085	1,088	1,080	85,500
March 16, 2026	1,081	1,074	1,074	1,082	1,073	71,300
March 13, 2026	1,076	1,077	1,077	1,083	1,076	85,100
March 12, 2026	1,087	1,083	1,083	1,087	1,075	93,200
March 11, 2026	1,084	1,088	1,088	1,088	1,082	88,000
March 10, 2026	1,080	1,080	1,080	1,082	1,072	50,000
March 09, 2026	1,064	1,072	1,072	1,079	1,060	165,000
March 06, 2026	1,065	1,069	1,069	1,070	1,061	66,700
March 05, 2026	1,071	1,068	1,068	1,081	1,068	109,500
March 04, 2026	1,066	1,068	1,068	1,069	1,056	136,200
March 03, 2026	1,075	1,070	1,070	1,076	1,065	123,200
March 02, 2026	1,082	1,079	1,079	1,087	1,077	109,600
February 27, 2026	1,079	1,085	1,085	1,085	1,077	116,600
February 26, 2026	1,076	1,075	1,075	1,079	1,074	101,600
February 25, 2026	1,067	1,076	1,076	1,077	1,064	137,300
February 24, 2026	1,056	1,066	1,066	1,068	1,056	139,600
February 20, 2026	1,060	1,058	0	1,061	1,051	144,700
February 19, 2026	1,064	1,061	0	1,065	1,060	89,100
February 18, 2026	1,060	1,061	0	1,064	1,060	84,400
February 17, 2026	1,066	1,057	0	1,069	1,057	158,800
February 16, 2026	1,074	1,066	0	1,078	1,065	163,900
February 13, 2026	1,074	1,071	0	1,075	1,069	120,300
February 12, 2026	1,070	1,074	0	1,077	1,068	158,000
February 10, 2026	1,069	1,069	0	1,074	1,066	126,000
February 09, 2026	1,075	1,069	0	1,078	1,068	119,900
February 06, 2026	1,078	1,071	0	1,079	1,070	98,100
February 05, 2026	1,084	1,075	0	1,087	1,075	137,700
February 04, 2026	1,074	1,081	0	1,082	1,071	99,200
February 03, 2026	1,071	1,071	0	1,077	1,068	130,800
February 02, 2026	1,075	1,071	0	1,079	1,071	97,800
January 30, 2026	1,065	1,071	0	1,071	1,061	107,000
January 29, 2026	1,051	1,063	0	1,067	1,045	226,300
January 28, 2026	1,061	1,050	0	1,061	1,050	233,700
January 27, 2026	1,071	1,062	0	1,071	1,061	168,000
January 26, 2026	1,075	1,069	0	1,077	1,066	151,800
January 23, 2026	1,070	1,079	0	1,080	1,070	103,500
January 22, 2026	1,068	1,069	0	1,072	1,063	223,500
January 21, 2026	1,077	1,068	0	1,079	1,068	225,500
January 20, 2026	1,078	1,079	0	1,082	1,071	250,200
January 19, 2026	1,092	1,077	0	1,092	1,077	350,700
January 16, 2026	1,100	1,093	0	1,101	1,091	120,400
January 15, 2026	1,084	1,099	0	1,101	1,084	193,700
January 14, 2026	1,092	1,084	0	1,092	1,083	265,500
January 13, 2026	1,102	1,090	0	1,103	1,090	324,600
January 09, 2026	1,101	1,101	0	1,103	1,100	203,200
January 08, 2026	1,110	1,100	0	1,110	1,100	322,000
January 07, 2026	1,113	1,107	0	1,117	1,107	202,700
January 06, 2026	1,114	1,110	0	1,116	1,108	229,500