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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fujimi Incorporated (5384.T) JPX