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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,153	2,155	2,155	2,164	2,135	274,100
August 15, 2025	2,125	2,134	2,134	2,145	2,122	206,600
August 14, 2025	2,144	2,117	2,117	2,159	2,110	226,500
August 13, 2025	2,162	2,156	2,156	2,195	2,150	250,800
August 12, 2025	2,107	2,143	2,143	2,148	2,105	273,400
August 08, 2025	2,081	2,092	2,092	2,096	2,066	306,400
August 07, 2025	2,160	2,091	2,091	2,168	2,069	611,600
August 06, 2025	2,213	2,189	2,189	2,224	2,187	263,900
August 05, 2025	2,218	2,204	2,204	2,232	2,190	222,500
August 04, 2025	2,190	2,188	2,188	2,215	2,164	274,200
August 01, 2025	2,256	2,263	2,263	2,267	2,234	291,200
July 31, 2025	2,254	2,278	2,278	2,289	2,253	262,800
July 30, 2025	2,253	2,250	2,250	2,267	2,233	311,600
July 29, 2025	2,252	2,221	2,221	2,253	2,219	205,600
July 28, 2025	2,242	2,244	2,244	2,259	2,225	292,900
July 25, 2025	2,250	2,242	2,242	2,260	2,214	290,700
July 24, 2025	2,249	2,250	2,250	2,264	2,235	308,600
July 23, 2025	2,230	2,225	2,225	2,240	2,205	378,100
July 22, 2025	2,180	2,205	2,205	2,222	2,178	498,100
July 18, 2025	2,169	2,167	2,167	2,182	2,157	502,300
July 17, 2025	2,094	2,146	2,146	2,166	2,075	397,800
July 16, 2025	2,098	2,082	2,082	2,122	2,081	262,200
July 15, 2025	2,051	2,087	2,087	2,087	2,050	234,400
July 14, 2025	2,057	2,056	2,056	2,073	2,049	205,200
July 11, 2025	2,065	2,069	2,069	2,075	2,054	284,300
July 10, 2025	2,040	2,041	2,041	2,052	2,023	301,700
July 09, 2025	2,035	2,047	2,047	2,056	2,023	333,500
July 08, 2025	1,977	2,002	2,002	2,011	1,972	180,300
July 07, 2025	2,009	1,983	1,983	2,014	1,983	211,800
July 04, 2025	2,043	2,029	2,029	2,075	2,029	276,100
July 03, 2025	2,010	2,032	2,032	2,046	2,000	233,100
July 02, 2025	1,973	1,994	1,994	2,002	1,955	250,300
July 01, 2025	2,020	2,001	2,001	2,026	1,976	327,400
June 30, 2025	2,079	2,046	2,046	2,079	2,041	493,800
June 27, 2025	2,084	2,054	2,054	2,090	2,026	638,900
June 26, 2025	1,927	2,079	2,079	2,091	1,927	1.27M
June 25, 2025	1,873	1,895	1,895	1,906	1,866	319,600
June 24, 2025	1,839	1,864	1,864	1,882	1,839	277,300
June 23, 2025	1,800	1,805	1,805	1,819	1,765	283,200
June 20, 2025	1,824	1,823	1,823	1,842	1,816	346,100
June 19, 2025	1,837	1,823	1,823	1,841	1,811	276,900
June 18, 2025	1,850	1,845	1,845	1,865	1,837	172,800
June 17, 2025	1,845	1,855	1,855	1,876	1,845	159,200
June 16, 2025	1,850	1,846	1,846	1,850	1,826	214,500
June 13, 2025	1,870	1,835	1,835	1,881	1,831	250,600
June 12, 2025	1,904	1,866	1,866	1,907	1,866	146,200
June 11, 2025	1,870	1,909	1,909	1,910	1,864	172,000
June 10, 2025	1,876	1,853	1,853	1,892	1,851	125,000
June 09, 2025	1,855	1,855	1,855	1,870	1,847	145,200
June 06, 2025	1,854	1,842	1,842	1,856	1,842	101,900
June 05, 2025	1,856	1,847	1,847	1,872	1,840	127,200
June 04, 2025	1,873	1,880	1,880	1,905	1,867	182,600
June 03, 2025	1,840	1,859	1,859	1,863	1,831	178,000
June 02, 2025	1,876	1,847	1,847	1,886	1,844	158,600
May 30, 2025	1,871	1,888	1,888	1,900	1,852	194,600
May 29, 2025	1,860	1,892	1,892	1,899	1,856	175,700
May 28, 2025	1,866	1,846	1,846	1,868	1,846	219,200
May 27, 2025	1,844	1,846	1,846	1,853	1,830	125,900
May 26, 2025	1,822	1,842	1,842	1,846	1,822	169,100
May 23, 2025	1,807	1,817	1,817	1,820	1,798	120,400

Fujimi Incorporated (5384.T) JPX