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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,824	2,823	2,823	2,825	2,823	43,900
July 04, 2025	2,823	2,823	2,823	2,825	2,823	34,200
July 03, 2025	2,824	2,824	2,824	2,826	2,823	46,800
July 02, 2025	2,826	2,823	2,823	2,827	2,823	68,200
July 01, 2025	2,825	2,825	2,825	2,826	2,825	105,900
June 30, 2025	2,823	2,825	2,825	2,827	2,823	81,300
June 27, 2025	2,823	2,824	2,824	2,824	2,822	63,700
June 26, 2025	2,823	2,822	2,822	2,824	2,822	95,800
June 25, 2025	2,823	2,823	2,823	2,824	2,822	45,200
June 24, 2025	2,823	2,822	2,822	2,824	2,822	138,100
June 23, 2025	2,822	2,822	2,822	2,824	2,822	167,600
June 20, 2025	2,822	2,822	2,822	2,835	2,822	298,400
June 19, 2025	2,822	2,821	2,821	2,822	2,821	160,700
June 18, 2025	2,823	2,821	2,821	2,824	2,821	188,000
June 17, 2025	2,821	2,822	2,822	2,824	2,821	300,300
June 16, 2025	2,822	2,821	2,821	2,822	2,821	267,000
June 13, 2025	2,822	2,822	2,822	2,822	2,821	301,200
June 12, 2025	2,822	2,821	2,821	2,823	2,821	253,900
June 11, 2025	2,822	2,821	2,821	2,823	2,821	361,900
June 10, 2025	2,822	2,821	2,821	2,825	2,821	458,700
June 09, 2025	2,641	2,641	2,641	2,641	2,641	4,100
June 06, 2025	2,221	2,141	2,141	2,250	2,127	40,200
June 05, 2025	2,174	2,213	2,213	2,216	2,174	17,400
June 04, 2025	2,145	2,174	2,174	2,181	2,145	18,300
June 03, 2025	2,120	2,140	2,140	2,146	2,118	14,000
June 02, 2025	2,100	2,120	2,120	2,128	2,096	21,300
May 30, 2025	2,047	2,078	2,078	2,090	2,027	7,200
May 29, 2025	2,038	2,096	2,096	2,098	2,038	17,500
May 28, 2025	2,069	2,047	2,047	2,089	2,045	16,900
May 27, 2025	2,050	2,049	2,049	2,053	2,040	8,900
May 26, 2025	2,020	2,041	2,041	2,048	2,011	18,100

Fuji Corporation (7605.T) JPX