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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,047	2,068	2,068	2,078	2,047	254,200
January 13, 2026	2,056	2,045	2,045	2,064	2,042	314,700
January 09, 2026	2,181	2,061	2,061	2,181	2,050	336,100
January 08, 2026	2,119	2,090	2,090	2,140	2,079	363,800
January 07, 2026	2,117	2,120	2,120	2,130	2,109	102,300
January 06, 2026	2,125	2,123	2,123	2,129	2,100	215,700
January 05, 2026	2,146	2,125	2,125	2,148	2,116	295,600
December 30, 2025	2,128	2,135	2,135	2,147	2,120	235,600
December 29, 2025	2,109	2,118	2,118	2,119	2,102	302,000
December 26, 2025	2,110	2,109	2,109	2,115	2,099	96,100
December 25, 2025	2,100	2,105	2,105	2,107	2,091	67,300
December 24, 2025	2,085	2,095	2,095	2,096	2,083	74,900
December 23, 2025	2,072	2,081	2,081	2,090	2,072	93,000
December 22, 2025	2,081	2,073	2,073	2,084	2,065	70,200
December 19, 2025	2,080	2,084	2,084	2,095	2,075	78,400
December 18, 2025	2,075	2,098	2,098	2,099	2,072	69,900
December 17, 2025	2,061	2,065	2,065	2,069	2,058	46,100
December 16, 2025	2,063	2,062	2,062	2,073	2,057	59,800
December 15, 2025	2,059	2,063	2,063	2,064	2,051	61,300
December 12, 2025	2,036	2,043	2,043	2,048	2,031	75,000
December 11, 2025	2,030	2,032	2,032	2,039	2,025	57,900
December 10, 2025	2,024	2,035	2,035	2,039	2,021	43,900
December 09, 2025	2,009	2,024	2,024	2,024	2,009	72,000
December 08, 2025	2,020	2,014	2,014	2,025	2,007	80,500
December 05, 2025	2,039	2,022	2,022	2,044	2,018	60,800
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

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