Fuji Corporation - 7605.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,813	2,812	2,812	2,814	2,812	18,900
October 02, 2025	2,812	2,813	2,813	2,815	2,811	19,400
October 01, 2025	2,812	2,811	2,811	2,815	2,811	7,700
September 30, 2025	2,810	2,812	2,812	2,813	2,810	15,200
September 29, 2025	2,807	2,809	2,809	2,812	2,807	11,900
September 26, 2025	2,807	2,808	2,808	2,810	2,807	36,900
September 25, 2025	2,810	2,805	2,805	2,815	2,805	307,600
September 24, 2025	2,811	2,811	2,811	2,814	2,811	11,500
September 22, 2025	2,817	2,815	2,815	2,818	2,815	101,400
September 19, 2025	2,817	2,817	2,817	2,819	2,817	39,600
September 18, 2025	2,817	2,817	2,817	2,819	2,817	63,100
September 17, 2025	2,817	2,817	2,817	2,819	2,817	63,100
September 16, 2025	2,818	2,817	2,817	2,819	2,817	15,800
September 12, 2025	2,818	2,817	2,817	2,819	2,817	19,000
September 11, 2025	2,818	2,817	2,817	2,819	2,817	20,500
September 10, 2025	2,817	2,817	2,817	2,818	2,817	8,400
September 09, 2025	2,818	2,817	2,817	2,819	2,817	11,700
September 08, 2025	2,818	2,817	2,817	2,819	2,817	23,200
September 05, 2025	2,817	2,819	2,819	2,821	2,817	114,500
September 04, 2025	2,816	2,817	2,817	2,817	2,816	3,600
September 03, 2025	2,816	2,816	2,816	2,817	2,815	51,500
September 02, 2025	2,817	2,816	2,816	2,817	2,815	81,300
September 01, 2025	2,816	2,816	2,816	2,817	2,815	60,800
August 29, 2025	2,817	2,816	2,816	2,817	2,816	18,200
August 28, 2025	2,819	2,816	2,816	2,820	2,816	451,600
August 27, 2025	2,820	2,820	2,820	2,820	2,819	7,900
August 26, 2025	2,819	2,820	2,820	2,820	2,819	19,700
August 25, 2025	2,819	2,820	2,820	2,820	2,819	5,100
August 22, 2025	2,819	2,819	2,819	2,820	2,818	5,500
August 21, 2025	2,819	2,819	2,819	2,820	2,818	7,800
August 20, 2025	2,819	2,819	2,819	2,820	2,819	10,100
August 19, 2025	2,819	2,819	2,819	2,820	2,818	14,700
August 18, 2025	2,819	2,819	2,819	2,820	2,818	25,500
August 15, 2025	2,819	2,819	2,819	2,820	2,819	10,500
August 14, 2025	2,819	2,819	2,819	2,820	2,819	9,700
August 13, 2025	2,819	2,819	2,819	2,820	2,819	5,800
August 12, 2025	2,819	2,820	2,820	2,821	2,819	31,700
August 08, 2025	2,820	2,819	2,819	2,821	2,819	14,100
August 07, 2025	2,819	2,819	2,819	2,820	2,819	14,200
August 06, 2025	2,819	2,819	2,819	2,820	2,818	11,900
August 05, 2025	2,819	2,819	2,819	2,820	2,819	16,400
August 04, 2025	2,819	2,819	2,819	2,821	2,819	11,900
August 01, 2025	2,819	2,819	2,819	2,821	2,817	25,000
July 31, 2025	2,818	2,819	2,819	2,820	2,816	48,000
July 30, 2025	2,819	2,817	2,817	2,821	2,816	134,700
July 29, 2025	2,819	2,819	2,819	2,820	2,818	33,700
July 28, 2025	2,820	2,819	2,819	2,822	2,818	30,900
July 25, 2025	2,823	2,819	2,819	2,824	2,818	31,500
July 24, 2025	2,820	2,824	2,824	2,824	2,820	23,900
July 23, 2025	2,819	2,818	2,818	2,824	2,818	58,900
July 22, 2025	2,819	2,819	2,819	2,821	2,818	59,200
July 18, 2025	2,822	2,819	2,819	2,824	2,819	52,000
July 17, 2025	2,826	2,825	2,825	2,828	2,825	77,700
July 16, 2025	2,825	2,825	2,825	2,827	2,825	85,100
July 15, 2025	2,826	2,825	2,825	2,828	2,825	83,500
July 14, 2025	2,825	2,826	2,826	2,827	2,825	45,600
July 11, 2025	2,827	2,825	2,825	2,827	2,825	48,900
July 10, 2025	2,825	2,825	2,825	2,827	2,825	104,600
July 09, 2025	2,824	2,825	2,825	2,826	2,824	254,300
July 08, 2025	2,824	2,824	2,824	2,824	2,823	68,700

Fuji Corporation (7605.T) JPX