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

Currency In JPY

8278.T Historical Return

If you invested ¥1000 in Fuji Co., Ltd. (8278.T) 10 years ago, it would be worth ¥1,213.35 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥967.23, while ¥1000 invested 1 year ago would be worth ¥1,034.49. This corresponds to total returns of 21.33%, -3.28%, 3.45%, respectively, with annualized returns of 1.95%, -0.66%, 3.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8278.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,045	2,057	2,057	2,062	2,040	84,300
September 09, 2026	2,061	2,055	2,055	2,071	2,041	82,100
September 08, 2026	2,030	2,068	2,068	2,068	2,024	111,100
September 07, 2026	2,060	2,030	2,030	2,060	2,029	100,300
September 04, 2026	2,022	2,046	2,046	2,053	2,015	108,600
September 03, 2026	2,043	2,038	2,038	2,060	2,033	84,100
September 02, 2026	2,030	2,043	2,043	2,055	2,023	160,100
September 01, 2026	2,043	2,020	2,020	2,069	2,015	154,200
August 31, 2026	2,100	2,056	2,056	2,100	2,052	155,000
August 28, 2026	2,080	2,092	2,092	2,092	2,059	253,200
August 27, 2026	2,104	2,108	2,108	2,120	2,084	375,000
August 26, 2026	2,116	2,121	2,121	2,132	2,112	166,300
August 25, 2026	2,131	2,123	2,123	2,144	2,121	147,500
August 24, 2026	2,108	2,108	2,108	2,118	2,085	131,100
August 21, 2026	2,070	2,094	2,094	2,101	2,070	121,100
August 20, 2026	2,067	2,070	2,070	2,080	2,050	124,400
August 19, 2026	2,050	2,054	2,054	2,055	2,028	116,400
August 18, 2026	2,029	2,029	2,029	2,039	2,007	107,600
August 17, 2026	2,020	2,015	2,015	2,026	2,011	107,300
August 14, 2026	1,994	2,012	2,012	2,015	1,991	100,400
August 13, 2026	1,995	2,001	2,001	2,003	1,981	98,600
August 12, 2026	1,995	1,995	1,995	2,003	1,981	151,900
August 10, 2026	2,019	1,974	1,974	2,019	1,963	221,900
August 07, 2026	1,985	2,013	2,013	2,018	1,982	142,900
August 06, 2026	1,983	1,982	1,982	1,987	1,956	160,900
August 05, 2026	1,969	1,972	1,972	1,987	1,956	151,900
August 04, 2026	2,035	1,993	1,993	2,036	1,990	141,800
August 03, 2026	2,030	2,038	2,038	2,043	2,001	141,200
July 31, 2026	2,057	2,029	2,029	2,064	2,022	149,700
July 30, 2026	2,096	2,096	2,096	2,110	2,068	128,500
July 29, 2026	2,060	2,102	2,102	2,123	2,046	165,200
July 28, 2026	2,020	2,052	2,052	2,053	2,008	157,900
July 27, 2026	1,984	2,000	2,000	2,000	1,980	86,800
July 24, 2026	1,945	1,976	1,976	1,981	1,936	72,500
July 23, 2026	1,982	1,960	1,960	1,982	1,947	139,400
July 22, 2026	1,983	1,989	1,989	1,992	1,971	110,500
July 21, 2026	2,014	1,993	1,993	2,022	1,980	116,300
July 17, 2026	1,980	2,000	2,000	2,015	1,978	96,300
July 16, 2026	1,966	1,969	1,969	1,994	1,962	68,600
July 15, 2026	1,990	1,966	1,966	1,990	1,965	93,000
July 14, 2026	2,001	1,979	1,979	2,010	1,973	97,200
July 13, 2026	1,987	1,988	1,988	1,996	1,974	97,300
July 10, 2026	1,964	1,971	1,971	1,984	1,957	124,400
July 09, 2026	2,026	1,956	1,956	2,026	1,935	145,500
July 08, 2026	2,036	2,027	2,027	2,036	2,011	77,500
July 07, 2026	1,996	2,020	2,020	2,036	1,987	114,300
July 06, 2026	2,000	1,996	1,996	2,010	1,989	76,400
July 03, 2026	2,004	1,988	1,988	2,016	1,988	91,400
July 02, 2026	1,980	1,981	1,981	1,999	1,976	82,100
July 01, 2026	1,971	1,961	1,961	1,974	1,954	104,300
June 30, 2026	2,011	1,988	1,988	2,018	1,973	132,100
June 29, 2026	1,966	1,999	1,999	2,004	1,966	140,400
June 26, 2026	1,944	1,957	1,957	1,965	1,935	82,700
June 25, 2026	1,929	1,937	1,937	1,945	1,920	72,600
June 24, 2026	1,903	1,923	1,923	1,939	1,898	94,000
June 23, 2026	1,885	1,900	1,900	1,919	1,878	112,200
June 22, 2026	1,930	1,885	1,885	1,930	1,884	130,100
June 19, 2026	1,926	1,931	1,931	1,934	1,917	72,500
June 18, 2026	1,926	1,927	1,927	1,954	1,912	96,200
June 17, 2026	1,942	1,930	1,930	1,963	1,928	68,100