Fuji Co., Ltd. - 8278.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,035	2,040	2,040	2,045	2,034	64,300
December 03, 2025	2,065	2,045	2,045	2,065	2,040	87,600
December 02, 2025	2,077	2,072	2,072	2,080	2,064	51,900
December 01, 2025	2,097	2,078	2,078	2,103	2,071	119,400
November 28, 2025	2,069	2,098	2,098	2,098	2,069	103,300
November 27, 2025	2,060	2,067	2,067	2,072	2,060	45,300
November 26, 2025	2,066	2,068	2,068	2,070	2,060	84,200
November 25, 2025	2,049	2,054	2,054	2,064	2,047	59,100
November 21, 2025	2,020	2,064	2,064	2,064	2,020	116,200
November 20, 2025	2,014	2,016	2,016	2,025	2,009	57,000
November 19, 2025	2,009	2,014	2,014	2,021	2,007	61,300
November 18, 2025	2,008	2,009	2,009	2,018	2,004	47,400
November 17, 2025	2,008	2,013	2,013	2,018	2,003	84,500
November 14, 2025	2,005	2,010	2,010	2,014	1,996	61,100
November 13, 2025	2,009	2,005	2,005	2,018	1,996	50,700
November 12, 2025	1,991	2,005	2,005	2,015	1,989	115,600
November 11, 2025	1,984	1,985	1,985	1,992	1,980	62,100
November 10, 2025	1,986	1,984	1,984	1,989	1,977	65,100
November 07, 2025	1,966	1,976	1,976	1,979	1,966	98,900
November 06, 2025	1,969	1,959	1,959	1,976	1,957	98,200
November 05, 2025	1,990	1,969	1,969	2,002	1,968	115,900
November 04, 2025	1,970	1,990	1,990	1,997	1,963	160,900
October 31, 2025	1,959	1,970	1,970	1,977	1,953	178,600
October 30, 2025	1,929	1,958	1,958	1,958	1,927	553,800
October 29, 2025	1,942	1,924	1,924	1,943	1,924	184,700
October 28, 2025	1,970	1,949	1,949	1,970	1,944	175,300
October 27, 2025	1,970	1,976	1,976	1,980	1,967	82,600
October 24, 2025	1,972	1,976	1,976	1,980	1,967	97,200
October 23, 2025	1,974	1,983	1,983	1,989	1,970	84,400
October 22, 2025	1,958	1,970	1,970	1,973	1,956	88,600
October 21, 2025	1,961	1,958	1,958	1,970	1,958	81,100
October 20, 2025	1,974	1,964	1,964	1,974	1,958	93,100
October 17, 2025	1,958	1,965	1,965	1,966	1,957	84,800
October 16, 2025	1,959	1,961	1,961	1,969	1,958	88,500
October 15, 2025	1,972	1,958	1,958	1,984	1,958	137,900
October 14, 2025	1,931	1,968	1,968	1,970	1,928	187,700
October 10, 2025	1,955	1,939	1,939	1,960	1,934	235,400
October 09, 2025	1,967	1,955	1,955	1,972	1,955	175,800
October 08, 2025	1,993	1,967	1,967	1,996	1,967	180,900
October 07, 2025	1,994	1,997	1,997	1,999	1,987	93,200
October 06, 2025	1,997	1,994	1,994	2,002	1,991	97,500
October 03, 2025	1,975	1,978	1,978	1,985	1,970	101,200
October 02, 2025	1,996	1,970	1,970	1,996	1,970	168,400
October 01, 2025	2,017	1,996	1,996	2,018	1,995	141,100
September 30, 2025	2,030	2,020	2,020	2,030	2,015	108,000
September 29, 2025	2,054	2,019	2,019	2,054	2,019	89,200
September 26, 2025	2,042	2,059	2,059	2,059	2,040	105,000
September 25, 2025	2,037	2,039	2,039	2,042	2,028	66,900
September 24, 2025	2,025	2,035	2,035	2,035	2,017	52,600
September 22, 2025	2,018	2,018	2,018	2,025	2,016	55,900
September 19, 2025	2,030	2,026	2,026	2,036	2,019	114,500
September 18, 2025	2,027	2,029	2,029	2,029	2,016	62,800
September 17, 2025	2,021	2,023	2,023	2,028	2,010	45,000
September 16, 2025	2,012	2,023	2,023	2,025	2,008	68,800
September 12, 2025	2,018	2,012	2,012	2,019	2,006	67,600
September 11, 2025	2,018	2,012	2,012	2,024	2,009	79,400
September 10, 2025	2,020	2,019	2,019	2,027	2,014	47,100
September 09, 2025	2,024	2,018	2,018	2,031	2,013	47,400
September 08, 2025	2,023	2,019	2,019	2,025	2,011	51,600
September 05, 2025	2,023	2,011	2,011	2,028	2,011	79,100

Fuji Co., Ltd. (8278.T) JPX