Fujibo Holdings, Inc. - 3104.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,430	10,410	10,410	10,560	10,380	29,500
February 19, 2026	10,500	10,580	10,580	10,640	10,460	53,200
February 18, 2026	10,410	10,540	10,540	10,620	10,410	30,800
February 17, 2026	10,310	10,350	10,350	10,460	10,240	52,600
February 16, 2026	10,100	10,250	10,250	10,350	10,100	45,300
February 13, 2026	10,350	10,090	10,090	10,350	9,960	51,400
February 12, 2026	10,060	10,370	10,370	10,450	10,060	51,100
February 10, 2026	10,040	10,060	10,060	10,200	9,970	34,800
February 09, 2026	10,000	9,890	9,890	10,030	9,790	64,200
February 06, 2026	9,490	9,710	9,710	9,780	9,390	52,800
February 05, 2026	9,630	9,510	9,510	9,730	9,460	78,900
February 04, 2026	9,560	9,770	9,770	9,850	9,510	90,200
February 03, 2026	8,890	9,350	9,350	9,390	8,760	102,300
February 02, 2026	8,950	8,760	8,760	9,260	8,710	106,800
January 30, 2026	9,250	8,610	8,610	9,490	8,350	179,900
January 29, 2026	9,400	9,270	9,270	9,400	9,100	76,900
January 28, 2026	9,280	9,340	9,340	9,380	9,170	53,700
January 27, 2026	9,050	9,280	9,280	9,340	9,010	52,900
January 26, 2026	9,130	9,110	9,110	9,290	9,050	63,000
January 23, 2026	9,230	9,250	9,250	9,290	9,120	85,400
January 22, 2026	9,050	9,320	9,320	9,350	9,050	71,800
January 21, 2026	8,680	8,900	8,900	8,970	8,660	57,500
January 20, 2026	9,050	8,830	8,830	9,050	8,790	57,200
January 19, 2026	8,830	8,900	8,900	8,930	8,710	37,000
January 16, 2026	8,770	8,860	8,860	8,920	8,740	52,400
January 15, 2026	8,630	8,690	8,690	8,750	8,600	27,900
January 14, 2026	8,620	8,740	8,740	8,740	8,610	35,100
January 13, 2026	8,600	8,620	8,620	8,770	8,530	63,100
January 09, 2026	8,450	8,330	8,330	8,500	8,230	59,600
January 08, 2026	8,520	8,530	8,530	8,680	8,480	56,900
January 07, 2026	8,450	8,480	8,480	8,550	8,330	62,400
January 06, 2026	8,370	8,450	8,450	8,560	8,370	53,000
January 05, 2026	8,220	8,360	8,360	8,380	8,150	64,000
December 30, 2025	8,240	8,280	8,280	8,350	8,120	55,300
December 29, 2025	8,150	8,200	8,200	8,270	8,110	52,500
December 26, 2025	8,120	8,140	8,140	8,270	8,120	38,600
December 25, 2025	8,200	8,120	8,120	8,200	8,060	21,700
December 24, 2025	8,060	8,110	8,110	8,220	8,040	42,000
December 23, 2025	7,970	8,120	8,120	8,140	7,870	53,900
December 22, 2025	7,710	7,910	7,910	7,910	7,660	32,000
December 19, 2025	7,780	7,650	7,650	7,890	7,650	43,000
December 18, 2025	7,570	7,770	7,770	7,770	7,570	36,000
December 17, 2025	7,680	7,610	7,610	7,700	7,560	21,400
December 16, 2025	7,870	7,680	7,680	7,950	7,670	39,600
December 15, 2025	7,830	7,990	7,990	8,010	7,760	40,000
December 12, 2025	7,890	7,880	7,880	7,900	7,800	41,200
December 11, 2025	7,750	7,690	7,690	7,860	7,620	38,600
December 10, 2025	7,740	7,750	7,750	7,790	7,620	47,000
December 09, 2025	7,880	7,750	7,750	7,880	7,720	60,700
December 08, 2025	7,800	7,880	7,880	7,920	7,760	39,600
December 05, 2025	7,620	7,710	7,710	7,780	7,620	37,600
December 04, 2025	7,660	7,760	7,760	7,760	7,630	42,000
December 03, 2025	7,670	7,710	7,710	7,780	7,580	56,900
December 02, 2025	7,910	7,660	7,660	7,990	7,660	119,600
December 01, 2025	7,670	8,000	8,000	8,050	7,670	114,400
November 28, 2025	7,700	7,630	7,630	7,910	7,560	88,400
November 27, 2025	7,430	7,670	7,670	7,730	7,370	122,100
November 26, 2025	7,380	7,420	7,420	7,580	7,280	96,300
November 25, 2025	7,160	7,370	7,370	7,690	7,070	216,400
November 21, 2025	6,900	6,910	6,910	7,010	6,850	30,000

Fujibo Holdings, Inc. (3104.T) JPX