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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,200	3,200	3,200	3,230	3,180	255,200
February 19, 2026	3,205	3,235	3,235	3,260	3,200	251,500
February 18, 2026	3,155	3,175	3,175	3,205	3,145	289,100
February 17, 2026	3,070	3,115	3,115	3,155	3,060	262,500
February 16, 2026	3,080	3,065	3,065	3,110	3,025	164,500
February 13, 2026	3,120	3,065	3,065	3,130	3,055	285,700
February 12, 2026	3,070	3,120	3,120	3,120	3,050	579,800
February 10, 2026	3,000	2,984	2,984	3,070	2,984	409,600
February 09, 2026	2,972	2,971	2,971	2,997	2,928	484,500
February 06, 2026	2,773	2,872	2,872	2,881	2,764	399,000
February 05, 2026	2,902	2,873	2,873	2,937	2,864	386,300
February 04, 2026	2,866	2,952	2,952	2,983	2,815	731,100
February 03, 2026	2,776	2,859	2,859	2,874	2,760	557,500
February 02, 2026	2,728	2,707	2,707	2,783	2,691	414,900
January 30, 2026	2,730	2,730	2,730	2,760	2,693	379,200
January 29, 2026	2,805	2,730	2,730	2,827	2,700	272,300
January 28, 2026	2,882	2,795	2,795	2,896	2,780	521,800
January 27, 2026	2,710	2,842	2,842	2,857	2,709	595,400
January 26, 2026	2,712	2,717	2,717	2,761	2,702	344,600
January 23, 2026	2,761	2,762	2,762	2,784	2,733	329,200
January 22, 2026	2,676	2,735	2,735	2,765	2,676	890,400
January 21, 2026	2,553	2,610	2,610	2,620	2,540	372,000
January 20, 2026	2,671	2,653	2,653	2,674	2,640	288,500
January 19, 2026	2,650	2,674	2,674	2,699	2,646	416,100
January 16, 2026	2,642	2,663	2,663	2,688	2,618	508,200
January 15, 2026	2,576	2,598	2,598	2,600	2,535	557,100
January 14, 2026	2,500	2,541	2,541	2,542	2,476	471,200
January 13, 2026	2,510	2,473	2,473	2,512	2,461	325,500
January 09, 2026	2,434	2,420	2,420	2,459	2,414	162,400
January 08, 2026	2,399	2,426	2,426	2,467	2,390	233,800
January 07, 2026	2,388	2,418	2,418	2,427	2,380	305,400
January 06, 2026	2,405	2,413	2,413	2,424	2,385	223,600
January 05, 2026	2,396	2,382	2,382	2,409	2,362	195,700
December 30, 2025	2,380	2,371	2,371	2,387	2,370	138,900
December 29, 2025	2,400	2,393	2,393	2,411	2,380	141,400
December 26, 2025	2,391	2,382	2,382	2,405	2,372	135,000
December 25, 2025	2,369	2,401	2,401	2,418	2,369	139,400
December 24, 2025	2,373	2,361	2,361	2,392	2,361	127,700
December 23, 2025	2,390	2,372	2,372	2,397	2,366	159,200
December 22, 2025	2,350	2,380	2,380	2,393	2,333	284,000
December 19, 2025	2,317	2,308	2,308	2,330	2,303	265,100
December 18, 2025	2,292	2,303	2,303	2,312	2,272	216,400
December 17, 2025	2,336	2,304	2,304	2,336	2,293	187,100
December 16, 2025	2,350	2,298	2,298	2,350	2,295	234,000
December 15, 2025	2,359	2,360	2,360	2,368	2,338	187,700
December 12, 2025	2,385	2,365	2,365	2,385	2,340	188,300
December 11, 2025	2,400	2,346	2,346	2,405	2,334	222,100
December 10, 2025	2,401	2,400	2,400	2,422	2,390	144,500
December 09, 2025	2,410	2,406	2,406	2,434	2,390	140,900
December 08, 2025	2,425	2,437	2,437	2,441	2,409	144,800
December 05, 2025	2,378	2,401	2,401	2,411	2,378	156,500
December 04, 2025	2,362	2,413	2,413	2,421	2,362	196,300
December 03, 2025	2,390	2,376	2,376	2,420	2,360	246,900
December 02, 2025	2,423	2,387	2,387	2,457	2,383	255,200
December 01, 2025	2,409	2,424	2,424	2,448	2,367	261,500
November 28, 2025	2,350	2,401	2,401	2,402	2,336	215,000
November 27, 2025	2,330	2,350	2,350	2,355	2,328	112,100
November 26, 2025	2,310	2,320	2,320	2,330	2,296	146,000
November 25, 2025	2,330	2,275	2,275	2,348	2,263	241,400
November 21, 2025	2,230	2,264	2,264	2,264	2,221	417,700

Fujimi Incorporated (5384.T) JPX