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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,019	2,023	2,023	2,027	2,011	65,100
September 03, 2025	2,011	2,019	2,019	2,026	2,011	83,600
September 02, 2025	2,015	2,011	2,011	2,016	2,005	69,400
September 01, 2025	2,034	2,014	2,014	2,034	2,005	120,900
August 29, 2025	2,053	2,007	2,007	2,053	2,004	173,700
August 28, 2025	2,055	2,053	2,053	2,075	2,053	213,700
August 27, 2025	2,048	2,079	2,064	2,090	2,048	425,200
August 26, 2025	2,057	2,062	2,047.12	2,074	2,057	178,700
August 25, 2025	2,055	2,068	2,053.08	2,076	2,054	137,000
August 22, 2025	2,056	2,075	2,075	2,081	2,054	95,500
August 21, 2025	2,071	2,067	2,067	2,075	2,061	69,800
August 20, 2025	2,061	2,075	2,075	2,083	2,058	95,700
August 19, 2025	2,056	2,050	2,050	2,059	2,049	73,000
August 18, 2025	2,044	2,056	2,056	2,063	2,044	123,600
August 15, 2025	2,059	2,046	2,046	2,060	2,032	87,700
August 14, 2025	2,068	2,059	2,059	2,073	2,054	98,700
August 13, 2025	2,077	2,079	2,079	2,084	2,070	98,800
August 12, 2025	2,087	2,087	2,087	2,087	2,065	123,900

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