Fujishoji Co.,Ltd. - 6257.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,063	1,041	1,041	1,065	1,040	55,800
November 06, 2025	1,063	1,063	1,063	1,064	1,058	8,400
November 05, 2025	1,063	1,058	1,058	1,065	1,050	21,800
November 04, 2025	1,063	1,063	1,063	1,067	1,059	14,000
October 31, 2025	1,064	1,065	1,065	1,070	1,062	11,200
October 30, 2025	1,065	1,061	1,061	1,065	1,056	15,300
October 29, 2025	1,071	1,058	1,058	1,074	1,058	29,400
October 28, 2025	1,079	1,074	1,074	1,082	1,073	36,400
October 27, 2025	1,086	1,079	1,079	1,086	1,073	21,300
October 24, 2025	1,088	1,082	1,082	1,089	1,082	16,000
October 23, 2025	1,079	1,082	1,082	1,087	1,079	18,800
October 22, 2025	1,077	1,080	1,080	1,085	1,073	37,100
October 21, 2025	1,080	1,073	1,073	1,080	1,073	24,200
October 20, 2025	1,078	1,078	1,078	1,080	1,071	18,000
October 17, 2025	1,080	1,074	1,074	1,081	1,058	27,400
October 16, 2025	1,073	1,080	1,080	1,082	1,072	22,000
October 15, 2025	1,054	1,073	1,073	1,075	1,054	26,600
October 14, 2025	1,055	1,050	1,050	1,060	1,048	42,100
October 10, 2025	1,062	1,070	1,070	1,074	1,056	40,200
October 09, 2025	1,060	1,062	1,062	1,062	1,054	21,600
October 08, 2025	1,060	1,058	1,058	1,063	1,057	21,800
October 07, 2025	1,052	1,058	1,058	1,063	1,052	20,700
October 06, 2025	1,058	1,055	1,055	1,058	1,044	23,100
October 03, 2025	1,040	1,045	1,045	1,050	1,040	23,800
October 02, 2025	1,036	1,037	1,037	1,043	1,036	20,200
October 01, 2025	1,051	1,032	1,032	1,052	1,031	52,900
September 30, 2025	1,063	1,041	1,041	1,067	1,040	64,800
September 29, 2025	1,070	1,068	1,068	1,075	1,061	32,500
September 26, 2025	1,085	1,083	1,083	1,087	1,080	69,300
September 25, 2025	1,084	1,085	1,085	1,087	1,082	24,100
September 24, 2025	1,082	1,079	1,079	1,082	1,077	19,300
September 22, 2025	1,078	1,078	1,078	1,081	1,073	17,100
September 19, 2025	1,082	1,075	1,075	1,082	1,070	30,200
September 18, 2025	1,086	1,082	1,082	1,086	1,071	31,400
September 17, 2025	1,094	1,083	1,083	1,094	1,078	39,700
September 16, 2025	1,087	1,094	1,094	1,094	1,082	32,600
September 12, 2025	1,084	1,077	1,077	1,084	1,076	22,000
September 11, 2025	1,087	1,082	1,082	1,087	1,077	31,900
September 10, 2025	1,088	1,088	1,088	1,092	1,083	26,000
September 09, 2025	1,096	1,088	1,088	1,100	1,081	65,100
September 08, 2025	1,099	1,096	1,096	1,099	1,092	29,100
September 05, 2025	1,081	1,090	1,090	1,095	1,081	31,200
September 04, 2025	1,080	1,084	1,084	1,087	1,078	23,200
September 03, 2025	1,085	1,079	1,079	1,085	1,078	18,300
September 02, 2025	1,080	1,084	1,084	1,085	1,078	15,200
September 01, 2025	1,091	1,080	1,080	1,091	1,072	32,800
August 29, 2025	1,069	1,088	1,088	1,089	1,068	32,300
August 28, 2025	1,062	1,067	1,067	1,069	1,062	16,100
August 27, 2025	1,062	1,064	1,064	1,067	1,062	10,600
August 26, 2025	1,062	1,061	1,061	1,067	1,061	14,600
August 25, 2025	1,061	1,061	1,061	1,068	1,055	45,600
August 22, 2025	1,063	1,058	1,058	1,063	1,055	20,700
August 21, 2025	1,054	1,061	1,061	1,064	1,052	44,900
August 20, 2025	1,056	1,053	1,053	1,060	1,051	24,600
August 19, 2025	1,055	1,056	1,056	1,060	1,051	45,200
August 18, 2025	1,053	1,057	1,057	1,058	1,053	14,400
August 15, 2025	1,050	1,053	1,053	1,058	1,050	9,300
August 14, 2025	1,051	1,055	1,055	1,057	1,047	32,000
August 13, 2025	1,045	1,050	1,050	1,051	1,038	42,400
August 12, 2025	1,055	1,043	1,043	1,055	1,028	122,800

Fujishoji Co.,Ltd. (6257.T) JPX