Fuji Corporation - 6134.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,701.5	2,720.5	2,720.5	2,735.5	2,695	331,700
August 15, 2025	2,723.5	2,714.5	2,714.5	2,737.5	2,700.5	262,100
August 14, 2025	2,720	2,718.5	2,718.5	2,739.5	2,705.5	313,700
August 13, 2025	2,745.5	2,734.5	2,734.5	2,769	2,721	385,400
August 12, 2025	2,791	2,765	2,765	2,800	2,756	364,700
August 08, 2025	2,735.5	2,775	2,775	2,785.5	2,717	413,300
August 07, 2025	2,748	2,718	2,718	2,754	2,700.5	501,700
August 06, 2025	2,850	2,712	2,712	2,866.5	2,655	1.22M
August 05, 2025	2,837	2,852	2,852	2,871.5	2,814.5	430,300
August 04, 2025	2,840	2,845	2,845	2,857.5	2,821.5	310,200
August 01, 2025	2,860	2,914	2,914	2,927.5	2,858	362,600
July 31, 2025	2,836	2,839.5	2,839.5	2,849	2,823	315,800
July 30, 2025	2,800	2,822	2,822	2,834.5	2,796	270,800
July 29, 2025	2,808.5	2,812	2,812	2,838	2,797.5	212,400
July 28, 2025	2,818.5	2,832.5	2,832.5	2,843	2,802.5	371,500
July 25, 2025	2,805	2,808	2,808	2,808.5	2,781	206,300
July 24, 2025	2,780	2,819.5	2,819.5	2,826	2,780	314,400
July 23, 2025	2,759	2,755.5	2,755.5	2,775	2,729.5	316,000
July 22, 2025	2,679	2,713.5	2,713.5	2,745	2,669	468,000
July 18, 2025	2,696.5	2,683.5	2,683.5	2,696.5	2,670	239,800
July 17, 2025	2,640	2,693.5	2,693.5	2,697	2,640	274,100
July 16, 2025	2,679.5	2,676	2,676	2,685	2,656	210,400
July 15, 2025	2,679.5	2,662	2,662	2,685	2,646.5	194,300
July 14, 2025	2,597.5	2,658	2,658	2,673	2,585	274,400
July 11, 2025	2,610.5	2,597.5	2,597.5	2,644	2,579	390,500
July 10, 2025	2,637	2,613.5	2,613.5	2,637	2,602.5	457,100
July 09, 2025	2,683	2,670.5	2,670.5	2,698	2,670.5	325,600
July 08, 2025	2,628.5	2,674	2,674	2,684	2,617.5	503,200
July 07, 2025	2,590.5	2,620	2,620	2,629.5	2,582	345,200
July 04, 2025	2,630.5	2,610	2,610	2,632.5	2,595	301,500
July 03, 2025	2,624	2,636	2,636	2,639	2,617	325,900
July 02, 2025	2,621	2,614	2,614	2,652	2,613	416,600
July 01, 2025	2,685.5	2,665.5	2,665.5	2,694	2,656	489,100
June 30, 2025	2,714	2,687	2,687	2,719.5	2,686.5	567,500
June 27, 2025	2,699.5	2,686.5	2,686.5	2,700	2,675	423,100
June 26, 2025	2,650	2,660.5	2,660.5	2,690.5	2,647	521,300
June 25, 2025	2,600	2,634	2,634	2,637	2,594.5	346,100
June 24, 2025	2,580.5	2,587	2,587	2,603.5	2,573	269,300
June 23, 2025	2,566	2,564.5	2,564.5	2,571.5	2,540.5	349,100
June 20, 2025	2,562.5	2,579.5	2,579.5	2,595	2,554.5	820,400
June 19, 2025	2,550	2,556.5	2,556.5	2,562	2,514	595,600
June 18, 2025	2,520	2,522.5	2,522.5	2,535	2,493.5	587,600
June 17, 2025	2,524.5	2,514	2,514	2,528.5	2,483	477,700
June 16, 2025	2,473	2,476.5	2,476.5	2,491	2,441.5	695,100
June 13, 2025	2,450	2,435	2,435	2,479	2,413	745,800
June 12, 2025	2,420	2,442	2,442	2,450	2,407	956,800
June 11, 2025	2,319.5	2,390	2,390	2,391.5	2,311	863,800
June 10, 2025	2,266	2,283.5	2,283.5	2,294	2,264	258,100
June 09, 2025	2,261	2,253.5	2,253.5	2,268	2,242.5	238,000
June 06, 2025	2,285	2,247.5	2,247.5	2,289	2,240.5	194,200
June 05, 2025	2,255.5	2,272.5	2,272.5	2,278	2,255.5	229,100
June 04, 2025	2,280.5	2,268.5	2,268.5	2,311.5	2,268.5	211,500
June 03, 2025	2,307.5	2,274	2,274	2,310	2,274	238,000
June 02, 2025	2,284	2,284.5	2,284.5	2,309.5	2,272	270,600
May 30, 2025	2,276.5	2,319	2,319	2,326	2,271	471,100
May 29, 2025	2,285	2,308	2,308	2,317	2,283	415,900
May 28, 2025	2,286	2,278.5	2,278.5	2,297.5	2,256	494,300
May 27, 2025	2,223.5	2,247	2,247	2,254.5	2,208	392,800
May 26, 2025	2,220	2,204	2,204	2,235	2,200	367,500
May 23, 2025	2,230	2,221	2,221	2,239	2,212.5	351,900

Fuji Corporation (6134.T) JPX