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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	3,096	3,158	3,158	3,193	3,090	484,700
November 13, 2025	3,164	3,138	3,138	3,198	3,110	542,900
November 12, 2025	3,065	3,077	3,077	3,116	3,044	311,000
November 11, 2025	3,091	3,065	3,065	3,104	3,041	455,300
November 10, 2025	3,098	3,073	3,073	3,176	3,068	740,500
November 07, 2025	2,903.5	2,900	2,900	2,922.5	2,857.5	396,300
November 06, 2025	2,951	2,951	2,951	2,984.5	2,936	360,400
November 05, 2025	2,878	2,901	2,901	2,913.5	2,808.5	324,900
November 04, 2025	2,976	2,928	2,928	3,030	2,928	417,300
October 31, 2025	2,979	2,997.5	2,997.5	3,010	2,971	349,900
October 30, 2025	2,935	2,991	2,991	2,994	2,897	1.06M
October 29, 2025	2,900	2,907.5	2,907.5	2,935	2,873	300,100
October 28, 2025	2,927	2,899	2,899	2,935	2,877	243,400
October 27, 2025	2,946.5	2,946	2,946	2,957	2,927.5	197,800
October 24, 2025	2,883	2,904	2,904	2,914	2,877.5	168,700
October 23, 2025	2,877.5	2,881	2,881	2,901	2,866.5	170,500
October 22, 2025	2,886	2,903.5	2,903.5	2,912	2,871	167,000
October 21, 2025	2,831.5	2,871	2,871	2,908	2,816.5	227,500
October 20, 2025	2,759	2,830	2,830	2,830	2,734	303,700
October 17, 2025	2,736.5	2,717.5	2,717.5	2,746.5	2,716.5	173,900
October 16, 2025	2,774	2,751	2,751	2,777.5	2,736	189,600
October 15, 2025	2,710	2,746	2,746	2,746	2,696	251,600
October 14, 2025	2,703	2,683	2,683	2,751	2,673.5	383,200
October 10, 2025	2,866	2,795	2,795	2,889	2,795	290,800
October 09, 2025	2,860.5	2,886.5	2,886.5	2,910	2,860	241,800
October 08, 2025	2,833.5	2,872.5	2,872.5	2,907	2,821.5	375,500
October 07, 2025	2,853	2,841	2,841	2,867	2,822.5	322,500
October 06, 2025	2,847	2,853	2,853	2,860	2,821	649,600
October 03, 2025	2,660	2,697	2,697	2,715	2,655	257,100
October 02, 2025	2,658.5	2,681	2,681	2,691	2,630	239,600
October 01, 2025	2,667	2,662	2,662	2,676.5	2,625	235,500
September 30, 2025	2,705.5	2,700	2,700	2,723.5	2,700	239,600
September 29, 2025	2,739	2,710.5	2,710.5	2,754.5	2,702	198,600
September 26, 2025	2,788.5	2,793.5	2,753.5	2,803.5	2,775.5	234,900
September 25, 2025	2,787	2,798.5	2,758.43	2,811	2,780.5	204,500
September 24, 2025	2,791.5	2,784	2,744.14	2,798.5	2,760.5	286,000
September 22, 2025	2,768	2,805.5	2,765.33	2,837.5	2,768	233,500
September 19, 2025	2,800	2,763.5	2,723.93	2,812	2,741	426,700
September 18, 2025	2,759	2,783.5	2,783.5	2,793.5	2,741	271,800
September 17, 2025	2,761.5	2,763	2,763	2,778	2,748	194,600
September 16, 2025	2,800	2,783.5	2,783.5	2,816.5	2,777	246,100
September 12, 2025	2,802.5	2,796.5	2,796.5	2,820	2,777	261,500
September 11, 2025	2,758.5	2,802	2,802	2,815	2,746	238,900
September 10, 2025	2,743	2,747	2,747	2,752	2,712.5	245,200
September 09, 2025	2,780	2,760	2,760	2,801.5	2,759	242,500
September 08, 2025	2,759.5	2,778.5	2,778.5	2,778.5	2,745	248,900
September 05, 2025	2,738	2,754.5	2,754.5	2,761	2,724	277,100
September 04, 2025	2,705	2,717.5	2,717.5	2,729.5	2,694	231,200
September 03, 2025	2,696	2,721	2,721	2,746	2,695	350,900
September 02, 2025	2,721.5	2,695.5	2,695.5	2,730.5	2,674.5	328,600
September 01, 2025	2,730	2,710	2,710	2,743.5	2,694	209,400
August 29, 2025	2,805	2,765.5	2,765.5	2,819	2,758.5	372,300
August 28, 2025	2,785	2,826.5	2,826.5	2,840	2,784	380,000
August 27, 2025	2,808	2,800.5	2,800.5	2,812.5	2,786	237,000
August 26, 2025	2,800.5	2,813.5	2,813.5	2,822.5	2,784.5	423,800
August 25, 2025	2,756.5	2,821.5	2,821.5	2,829.5	2,744.5	579,100
August 22, 2025	2,706	2,736	2,736	2,747.5	2,686.5	553,300
August 21, 2025	2,715.5	2,706	2,706	2,728	2,681.5	505,600
August 20, 2025	2,738.5	2,729.5	2,729.5	2,766	2,728	257,500
August 19, 2025	2,739.5	2,739	2,739	2,750	2,706.5	234,500

Fuji Corporation (6134.T) JPX