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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,045	1,041	1,041	1,045	1,039	19,700
February 19, 2026	1,042	1,045	1,045	1,046	1,040	18,100
February 18, 2026	1,047	1,045	1,045	1,049	1,043	24,500
February 17, 2026	1,050	1,047	1,047	1,050	1,042	35,000
February 16, 2026	1,050	1,050	1,050	1,055	1,045	54,400
February 13, 2026	1,059	1,051	1,051	1,060	1,047	33,700
February 12, 2026	1,045	1,055	1,055	1,062	1,045	38,900
February 10, 2026	1,043	1,044	1,044	1,054	1,043	50,800
February 09, 2026	1,050	1,042	1,042	1,063	1,030	210,500
February 06, 2026	1,094	1,070	1,070	1,099	1,063	117,300
February 05, 2026	1,094	1,095	1,095	1,097	1,090	23,800
February 04, 2026	1,087	1,094	1,094	1,095	1,085	20,200
February 03, 2026	1,088	1,087	1,087	1,089	1,084	14,400
February 02, 2026	1,090	1,085	1,085	1,094	1,080	27,700
January 30, 2026	1,084	1,090	1,090	1,091	1,083	19,400
January 29, 2026	1,087	1,085	1,085	1,087	1,077	24,600
January 28, 2026	1,085	1,084	1,084	1,085	1,080	11,800
January 27, 2026	1,087	1,087	1,087	1,090	1,080	16,300
January 26, 2026	1,098	1,087	1,087	1,098	1,087	19,000
January 23, 2026	1,101	1,095	1,095	1,104	1,092	24,900
January 22, 2026	1,086	1,095	1,095	1,097	1,085	27,100
January 21, 2026	1,088	1,079	1,079	1,088	1,077	45,300
January 20, 2026	1,101	1,099	1,099	1,101	1,091	26,900
January 19, 2026	1,099	1,101	1,101	1,102	1,094	19,500
January 16, 2026	1,103	1,101	1,101	1,103	1,093	23,600
January 15, 2026	1,093	1,099	1,099	1,102	1,090	36,800
January 14, 2026	1,094	1,092	1,092	1,095	1,087	54,900
January 13, 2026	1,091	1,090	1,090	1,095	1,081	27,600
January 09, 2026	1,094	1,087	1,087	1,095	1,080	105,800
January 08, 2026	1,093	1,092	1,092	1,093	1,087	21,300
January 07, 2026	1,079	1,095	1,095	1,095	1,077	44,600
January 06, 2026	1,080	1,074	1,074	1,080	1,069	17,700
January 05, 2026	1,080	1,071	1,071	1,082	1,070	27,200
December 30, 2025	1,076	1,077	1,077	1,081	1,071	13,600
December 29, 2025	1,077	1,078	1,078	1,081	1,073	22,400
December 26, 2025	1,071	1,070	1,070	1,073	1,068	29,100
December 25, 2025	1,086	1,070	1,070	1,088	1,070	35,200
December 24, 2025	1,057	1,087	1,087	1,095	1,057	167,100
December 23, 2025	1,054	1,053	1,053	1,060	1,053	35,500
December 22, 2025	1,052	1,052	1,052	1,057	1,052	41,900
December 19, 2025	1,054	1,052	1,052	1,056	1,049	22,900
December 18, 2025	1,051	1,054	1,054	1,057	1,049	26,200
December 17, 2025	1,053	1,050	1,050	1,056	1,048	29,800
December 16, 2025	1,054	1,052	1,052	1,056	1,051	20,600
December 15, 2025	1,050	1,054	1,054	1,060	1,050	20,500
December 12, 2025	1,045	1,053	1,053	1,053	1,044	23,700
December 11, 2025	1,052	1,045	1,045	1,054	1,044	31,200
December 10, 2025	1,057	1,050	1,050	1,057	1,049	24,400
December 09, 2025	1,057	1,051	1,051	1,063	1,050	22,000
December 08, 2025	1,063	1,057	1,057	1,063	1,052	30,700
December 05, 2025	1,069	1,056	1,056	1,069	1,054	32,200
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

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