Fujimi Incorporated - 5384.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2,360	2,365	2,365	2,375	2,327	278,700
November 12, 2025	2,255	2,345	2,345	2,364	2,241	604,400
November 11, 2025	2,284	2,249	2,249	2,286	2,220	328,700
November 10, 2025	2,272	2,254	2,254	2,283	2,249	400,000
November 07, 2025	2,319	2,274	2,274	2,340	2,243	533,900
November 06, 2025	2,430	2,357	2,357	2,476	2,347	752,900
November 05, 2025	2,446	2,429	2,429	2,470	2,343	545,700
November 04, 2025	2,452	2,496	2,496	2,520	2,435	512,300
October 31, 2025	2,392	2,420	2,420	2,420	2,355	315,000
October 30, 2025	2,384	2,387	2,387	2,414	2,373	666,300
October 29, 2025	2,381	2,387	2,387	2,395	2,354	287,900
October 28, 2025	2,407	2,371	2,371	2,422	2,351	296,300
October 27, 2025	2,406	2,419	2,419	2,433	2,395	399,500
October 24, 2025	2,364	2,403	2,403	2,408	2,360	222,200
October 23, 2025	2,334	2,341	2,341	2,351	2,301	216,700
October 22, 2025	2,376	2,358	2,358	2,377	2,335	422,200
October 21, 2025	2,448	2,385	2,385	2,448	2,378	296,100
October 20, 2025	2,442	2,429	2,429	2,472	2,406	514,700
October 17, 2025	2,369	2,363	2,363	2,379	2,349	238,400
October 16, 2025	2,382	2,387	2,387	2,398	2,375	244,200
October 15, 2025	2,298	2,356	2,356	2,365	2,295	315,100
October 14, 2025	2,311	2,270	2,270	2,356	2,256	403,500
October 10, 2025	2,398	2,361	2,361	2,398	2,357	345,900
October 09, 2025	2,335	2,418	2,418	2,454	2,329	580,900
October 08, 2025	2,295	2,298	2,298	2,324	2,288	332,900
October 07, 2025	2,300	2,310	2,310	2,328	2,291	406,900
October 06, 2025	2,327	2,270	2,270	2,327	2,253	342,000
October 03, 2025	2,231	2,241	2,241	2,264	2,205	370,200
October 02, 2025	2,130	2,217	2,217	2,217	2,128	355,900
October 01, 2025	2,139	2,116	2,116	2,156	2,109	215,500
September 30, 2025	2,158	2,166	2,166	2,178	2,148	188,200
September 29, 2025	2,180	2,147	2,147	2,180	2,147	247,100
September 26, 2025	2,230	2,216	2,216	2,237	2,208	297,300
September 25, 2025	2,242	2,246	2,246	2,268	2,230	235,800
September 24, 2025	2,249	2,249	2,249	2,265	2,221	292,500
September 22, 2025	2,232	2,249	2,249	2,268	2,228	222,700
September 19, 2025	2,277	2,227	2,227	2,301	2,209	579,400
September 18, 2025	2,185	2,227	2,227	2,249	2,170	368,200
September 17, 2025	2,200	2,183	2,183	2,218	2,174	408,500
September 16, 2025	2,155	2,180	2,180	2,192	2,140	408,500
September 12, 2025	2,132	2,132	2,132	2,158	2,124	158,700
September 11, 2025	2,110	2,124	2,124	2,139	2,105	169,900
September 10, 2025	2,120	2,113	2,113	2,121	2,100	135,000
September 09, 2025	2,130	2,120	2,120	2,138	2,102	166,900
September 08, 2025	2,096	2,123	2,123	2,125	2,089	222,500
September 05, 2025	2,048	2,074	2,074	2,080	2,048	147,600
September 04, 2025	2,020	2,025	2,025	2,037	2,015	144,300
September 03, 2025	2,030	2,022	2,022	2,043	2,022	173,500
September 02, 2025	2,044	2,032	2,032	2,070	2,030	337,500
September 01, 2025	2,085	2,031	2,031	2,085	2,027	305,600
August 29, 2025	2,108	2,095	2,095	2,116	2,095	288,800
August 28, 2025	2,126	2,116	2,116	2,132	2,110	495,400
August 27, 2025	2,144	2,117	2,117	2,145	2,112	210,500
August 26, 2025	2,144	2,143	2,143	2,155	2,129	210,500
August 25, 2025	2,136	2,144	2,144	2,155	2,131	183,800
August 22, 2025	2,115	2,112	2,112	2,127	2,091	194,400
August 21, 2025	2,121	2,118	2,118	2,137	2,112	153,400
August 20, 2025	2,138	2,116	2,116	2,166	2,115	250,900
August 19, 2025	2,160	2,161	2,161	2,175	2,157	178,800
August 18, 2025	2,153	2,155	2,155	2,164	2,135	274,100

Fujimi Incorporated (5384.T) JPX