Fuji Corporation (6134.T) JPX
4,916.00
+106(+2.20%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,916.00
+106(+2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,880 | 4,916 | 4,916 | 4,961 | 4,875 | 282,100 |
| April 02, 2026 | 5,058 | 4,810 | 4,810 | 5,074 | 4,810 | 513,700 |
| April 01, 2026 | 4,941 | 5,013 | 5,013 | 5,013 | 4,875 | 492,400 |
| March 31, 2026 | 4,610 | 4,661 | 4,661 | 4,776 | 4,587 | 549,500 |
| March 30, 2026 | 4,723 | 4,750 | 4,750 | 4,766 | 4,644 | 513,500 |
| March 27, 2026 | 4,985 | 5,006 | 5,006 | 5,054 | 4,880 | 610,500 |
| March 26, 2026 | 5,204 | 5,154 | 5,154 | 5,265 | 5,106 | 451,200 |
| March 25, 2026 | 5,152 | 5,202 | 5,202 | 5,255 | 5,069 | 414,900 |
| March 24, 2026 | 5,007 | 4,982 | 4,982 | 5,085 | 4,867 | 577,900 |
| March 23, 2026 | 4,916 | 4,844 | 4,844 | 4,950 | 4,731 | 637,100 |
| March 19, 2026 | 5,234 | 5,116 | 5,116 | 5,251 | 5,060 | 1.44M |
| March 18, 2026 | 5,278 | 5,367 | 5,367 | 5,373 | 5,254 | 423,200 |
| March 17, 2026 | 5,381 | 5,190 | 5,190 | 5,421 | 5,137 | 583,000 |
| March 16, 2026 | 5,251 | 5,298 | 5,298 | 5,325 | 5,114 | 477,800 |
| March 13, 2026 | 5,190 | 5,321 | 5,321 | 5,355 | 5,190 | 438,200 |
| March 12, 2026 | 5,310 | 5,329 | 5,329 | 5,451 | 5,289 | 601,800 |
| March 11, 2026 | 5,347 | 5,405 | 5,405 | 5,530 | 5,299 | 672,200 |
| March 10, 2026 | 5,350 | 5,420 | 5,420 | 5,444 | 5,329 | 211,000 |
| March 09, 2026 | 5,101 | 5,195 | 5,195 | 5,250 | 4,941 | 979,900 |
| March 06, 2026 | 5,644 | 5,580 | 5,580 | 5,671 | 5,469 | 398,400 |
| March 05, 2026 | 5,849 | 5,647 | 5,647 | 5,959 | 5,568 | 629,200 |
| March 04, 2026 | 5,615 | 5,457 | 5,457 | 5,755 | 5,400 | 518,900 |
| March 03, 2026 | 5,980 | 5,812 | 5,812 | 6,140 | 5,769 | 658,800 |
| March 02, 2026 | 5,847 | 6,021 | 6,021 | 6,064 | 5,815 | 624,700 |
| February 27, 2026 | 5,816 | 6,091 | 6,091 | 6,115 | 5,761 | 705,400 |
| February 26, 2026 | 6,001 | 5,899 | 5,899 | 6,019 | 5,810 | 832,800 |
| February 25, 2026 | 6,054 | 5,985 | 5,985 | 6,095 | 5,791 | 961,500 |
| February 24, 2026 | 5,620 | 5,793 | 5,793 | 5,808 | 5,601 | 776,300 |
| February 20, 2026 | 5,649 | 5,601 | 0 | 5,672 | 5,511 | 694,100 |
| February 19, 2026 | 5,500 | 5,755 | 0 | 5,810 | 5,481 | 1.21M |
| February 18, 2026 | 5,320 | 5,258 | 0 | 5,420 | 5,213 | 571,600 |
| February 17, 2026 | 5,453 | 5,317 | 0 | 5,480 | 5,213 | 851,700 |
| February 16, 2026 | 5,673 | 5,513 | 0 | 5,690 | 5,353 | 1.6M |
| February 13, 2026 | 5,557 | 5,563 | 0 | 5,563 | 5,211 | 2.04M |
| February 12, 2026 | 4,863 | 4,863 | 0 | 4,863 | 4,863 | 197,600 |
| February 10, 2026 | 4,051 | 4,163 | 0 | 4,183 | 4,025 | 605,300 |
| February 09, 2026 | 4,052 | 3,997 | 0 | 4,052 | 3,985 | 467,600 |
| February 06, 2026 | 3,860 | 3,912 | 0 | 3,935 | 3,764 | 457,300 |
| February 05, 2026 | 3,898 | 3,878 | 0 | 3,915 | 3,850 | 412,900 |
| February 04, 2026 | 3,877 | 3,840 | 0 | 3,907 | 3,835 | 338,400 |
| February 03, 2026 | 3,799 | 3,849 | 0 | 3,849 | 3,755 | 778,000 |
| February 02, 2026 | 3,872 | 3,729 | 0 | 3,897 | 3,706 | 419,000 |
| January 30, 2026 | 3,818 | 3,808 | 0 | 3,861 | 3,784 | 329,900 |
| January 29, 2026 | 3,900 | 3,799 | 0 | 3,909 | 3,788 | 431,100 |
| January 28, 2026 | 3,965 | 3,891 | 0 | 3,999 | 3,884 | 391,300 |
| January 27, 2026 | 3,969 | 4,018 | 0 | 4,041 | 3,951 | 279,700 |
| January 26, 2026 | 3,996 | 3,974 | 0 | 4,100 | 3,955 | 332,900 |
| January 23, 2026 | 4,028 | 4,055 | 0 | 4,069 | 4,020 | 226,600 |
| January 22, 2026 | 4,000 | 4,028 | 0 | 4,070 | 3,974 | 310,300 |
| January 21, 2026 | 3,868 | 3,950 | 0 | 3,980 | 3,827 | 218,500 |
| January 20, 2026 | 3,927 | 3,932 | 0 | 3,958 | 3,904 | 240,400 |
| January 19, 2026 | 3,985 | 3,997 | 0 | 3,999 | 3,931 | 194,900 |
| January 16, 2026 | 3,937 | 4,023 | 0 | 4,023 | 3,918 | 197,000 |
| January 15, 2026 | 3,858 | 3,911 | 0 | 3,923 | 3,855 | 260,700 |
| January 14, 2026 | 3,872 | 3,900 | 0 | 3,912 | 3,851 | 214,900 |
| January 13, 2026 | 3,851 | 3,845 | 0 | 3,874 | 3,811 | 330,200 |
| January 09, 2026 | 3,774 | 3,728 | 0 | 3,785 | 3,715 | 257,800 |
| January 08, 2026 | 3,735 | 3,748 | 0 | 3,805 | 3,735 | 227,700 |
| January 07, 2026 | 3,720 | 3,728 | 0 | 3,755 | 3,705 | 316,500 |
| January 06, 2026 | 3,710 | 3,737 | 0 | 3,762 | 3,681 | 358,600 |