Fuji Oil Company, Ltd. - 5017.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	340	343	343	344	337	258,500
September 04, 2025	337	340	340	341	334	349,500
September 03, 2025	345	340	340	348	340	659,600
September 02, 2025	334	341	341	344	334	340,800
September 01, 2025	333	336	336	338	332	209,700
August 29, 2025	338	334	334	340	334	246,000
August 28, 2025	336	337	337	343	335	295,500
August 27, 2025	341	338	338	347	337	438,900
August 26, 2025	347	345	345	349	342	649,000
August 25, 2025	347	347	347	347	340	688,400
August 22, 2025	330	342	342	342	328	947,400
August 21, 2025	319	327	327	327	317	569,300
August 20, 2025	319	320	320	326	318	439,400
August 19, 2025	324	319	319	324	319	277,200
August 18, 2025	329	324	324	331	322	376,900
August 15, 2025	328	329	329	332	325	386,100
August 14, 2025	328	328	328	334	325	472,000
August 13, 2025	325	326	326	332	322	543,100
August 12, 2025	324	324	324	328	319	984,400
August 08, 2025	316	320	320	324	310	1.56M
August 07, 2025	337	340	340	343	333	487,200
August 06, 2025	341	345	345	347	340	416,400
August 05, 2025	337	338	338	340	335	319,700
August 04, 2025	336	337	337	338	332	435,300
August 01, 2025	338	344	344	344	334	638,400
July 31, 2025	330	334	334	338	330	460,100
July 30, 2025	325	333	333	333	324	595,200
July 29, 2025	320	324	324	328	320	412,500
July 28, 2025	317	320	320	323	315	285,200
July 25, 2025	317	321	321	323	316	297,700
July 24, 2025	319	317	317	325	317	557,500
July 23, 2025	309	317	317	321	307	637,600
July 22, 2025	311	306	306	312	304	192,300
July 18, 2025	313	308	308	315	308	262,000
July 17, 2025	316	313	313	318	311	397,600
July 16, 2025	321	321	321	322	316	243,100
July 15, 2025	325	323	323	329	322	391,000
July 14, 2025	327	327	327	328	323	326,900
July 11, 2025	319	324	324	324	316	389,700
July 10, 2025	323	316	316	324	315	492,000
July 09, 2025	316	324	324	325	316	936,300
July 08, 2025	312	313	313	317	312	344,800
July 07, 2025	316	311	311	319	309	589,300
July 04, 2025	317	319	319	319	311	642,800
July 03, 2025	305	316	316	317	303	1.01M
July 02, 2025	298	304	304	306	296	524,600
July 01, 2025	293	295	295	299	293	461,200
June 30, 2025	293	293	293	296	292	455,800
June 27, 2025	291	292	292	292	287	522,300
June 26, 2025	291	291	291	292	287	655,800
June 25, 2025	288	289	289	293	286	1.03M
June 24, 2025	282	287	287	291	278	2.48M
June 23, 2025	312	301	301	330	300	4.3M
June 20, 2025	302	295	295	302	294	739,900
June 19, 2025	310	302	302	312	297	926,600
June 18, 2025	303	308	308	312	301	1.6M
June 17, 2025	298	297	297	301	293	1.28M
June 16, 2025	308	302	302	314	298	2.62M
June 13, 2025	286	297	297	320	286	4.23M
June 12, 2025	287	286	286	292	286	392,200

Fuji Oil Company, Ltd. (5017.T) JPX