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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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