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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,056	1,046	1,046	1,063	1,042	91,400
August 07, 2025	1,063	1,057	1,057	1,069	1,057	77,400
August 06, 2025	1,065	1,065	1,065	1,070	1,065	20,700
August 05, 2025	1,067	1,064	1,064	1,067	1,063	7,600
August 04, 2025	1,063	1,064	1,064	1,069	1,058	17,000
August 01, 2025	1,060	1,065	1,065	1,068	1,060	17,200
July 31, 2025	1,061	1,061	1,061	1,063	1,057	15,300
July 30, 2025	1,062	1,061	1,061	1,064	1,060	9,300
July 29, 2025	1,057	1,062	1,062	1,063	1,057	6,700
July 28, 2025	1,065	1,061	1,061	1,065	1,051	31,300
July 25, 2025	1,063	1,064	1,064	1,064	1,060	10,300
July 24, 2025	1,060	1,059	1,059	1,066	1,057	16,900
July 23, 2025	1,053	1,058	1,058	1,059	1,053	15,800
July 22, 2025	1,052	1,052	1,052	1,057	1,051	8,300
July 18, 2025	1,056	1,052	1,052	1,057	1,050	9,000
July 17, 2025	1,050	1,055	1,055	1,058	1,045	20,100
July 16, 2025	1,053	1,046	1,046	1,053	1,046	8,400
July 15, 2025	1,052	1,050	1,050	1,056	1,045	26,100
July 14, 2025	1,056	1,053	1,053	1,060	1,049	53,200
July 11, 2025	1,061	1,056	1,056	1,063	1,053	26,300
July 10, 2025	1,055	1,061	1,061	1,061	1,054	5,900
July 09, 2025	1,059	1,056	1,056	1,065	1,056	10,900
July 08, 2025	1,060	1,062	1,062	1,064	1,058	15,800
July 07, 2025	1,058	1,059	1,059	1,064	1,055	12,600
July 04, 2025	1,060	1,056	1,056	1,065	1,056	12,900
July 03, 2025	1,056	1,058	1,058	1,059	1,053	12,800
July 02, 2025	1,058	1,056	1,056	1,058	1,049	23,700
July 01, 2025	1,077	1,058	1,058	1,080	1,055	32,600
June 30, 2025	1,063	1,080	1,080	1,080	1,060	39,400
June 27, 2025	1,059	1,061	1,061	1,063	1,055	11,400
June 26, 2025	1,052	1,053	1,053	1,059	1,051	12,900
June 25, 2025	1,054	1,052	1,052	1,054	1,047	14,100
June 24, 2025	1,050	1,048	1,048	1,052	1,047	12,600
June 23, 2025	1,048	1,046	1,046	1,051	1,042	23,400
June 20, 2025	1,060	1,045	1,045	1,061	1,044	18,400
June 19, 2025	1,062	1,060	1,060	1,069	1,060	18,500
June 18, 2025	1,051	1,062	1,062	1,062	1,051	13,800
June 17, 2025	1,055	1,057	1,057	1,058	1,050	12,300
June 16, 2025	1,040	1,051	1,051	1,051	1,040	8,400
June 13, 2025	1,051	1,040	1,040	1,056	1,039	31,100
June 12, 2025	1,055	1,053	1,053	1,058	1,051	16,700
June 11, 2025	1,058	1,057	1,057	1,060	1,056	10,300
June 10, 2025	1,051	1,053	1,053	1,058	1,051	13,600
June 09, 2025	1,064	1,055	1,055	1,064	1,053	16,700
June 06, 2025	1,067	1,062	1,062	1,067	1,057	15,700
June 05, 2025	1,070	1,061	1,061	1,073	1,061	7,100
June 04, 2025	1,059	1,073	1,073	1,073	1,059	24,100
June 03, 2025	1,064	1,058	1,058	1,064	1,056	18,300
June 02, 2025	1,059	1,063	1,063	1,063	1,053	21,900
May 30, 2025	1,050	1,054	1,054	1,057	1,044	15,700
May 29, 2025	1,053	1,058	1,058	1,058	1,050	12,400

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