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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,044	1,070	1,070	1,070	1,044	75,000
December 03, 2025	1,045	1,044	1,044	1,050	1,040	49,600
December 02, 2025	1,052	1,044	1,044	1,052	1,044	51,200
December 01, 2025	1,052	1,046	1,046	1,052	1,044	26,700
November 28, 2025	1,053	1,048	1,048	1,054	1,045	27,700
November 27, 2025	1,036	1,052	1,052	1,052	1,036	42,300
November 26, 2025	1,032	1,036	1,036	1,036	1,027	58,700
November 25, 2025	1,046	1,031	1,031	1,047	1,030	52,000
November 21, 2025	1,036	1,045	1,045	1,045	1,034	57,100
November 20, 2025	1,038	1,037	1,037	1,040	1,034	23,800
November 19, 2025	1,032	1,034	1,034	1,039	1,031	28,600
November 18, 2025	1,042	1,032	1,032	1,048	1,031	59,400
November 17, 2025	1,039	1,046	1,046	1,046	1,033	44,300
November 14, 2025	1,040	1,038	1,038	1,047	1,033	67,700
November 13, 2025	1,056	1,040	1,040	1,056	1,039	53,100
November 12, 2025	1,050	1,049	1,049	1,056	1,047	29,400
November 11, 2025	1,054	1,047	1,047	1,055	1,045	53,400
November 10, 2025	1,050	1,053	1,053	1,056	1,048	24,100
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

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