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

1,888.00

-39(-2.02%)

Updated at June 02 03:30PM

Currency In JPY

8278.T Historical Return

If you invested ¥1000 in Fuji Co., Ltd. (8278.T) 10 years ago, it would be worth ¥837.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥998.02, while ¥1000 invested 1 year ago would be worth ¥950.83. This corresponds to total returns of -16.27%, -0.2%, -4.92%, respectively, with annualized returns of -1.76%, -0.04%, -4.92%.

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
June 01, 2026	1,999	1,927	1,927	2,002	1,915	257,200
May 29, 2026	2,000	1,999	1,999	2,018	1,995	141,900
May 28, 2026	1,991	1,999	1,999	2,006	1,990	96,200
May 27, 2026	1,988	1,978	1,978	1,998	1,955	120,900
May 26, 2026	2,010	1,992	1,992	2,010	1,984	115,800
May 25, 2026	2,080	2,016	2,016	2,080	2,012	106,200
May 22, 2026	2,098	2,088	2,088	2,100	2,072	101,700
May 21, 2026	2,114	2,097	2,097	2,119	2,093	82,100
May 20, 2026	2,130	2,111	2,111	2,130	2,081	95,800
May 19, 2026	2,097	2,104	2,104	2,125	2,092	101,100
May 18, 2026	2,090	2,080	2,080	2,094	2,072	77,600
May 15, 2026	2,095	2,095	2,095	2,108	2,081	88,300
May 14, 2026	2,070	2,095	2,095	2,098	2,068	74,600
May 13, 2026	2,057	2,070	2,070	2,080	2,057	86,300
May 12, 2026	2,060	2,057	2,057	2,074	2,046	95,800
May 11, 2026	2,039	2,060	2,060	2,060	2,039	71,300
May 08, 2026	2,069	2,053	2,053	2,072	2,028	105,300
May 07, 2026	2,060	2,069	2,069	2,093	2,059	114,800
May 01, 2026	2,037	2,058	2,058	2,058	2,026	79,400
April 30, 2026	2,082	2,038	2,038	2,082	2,031	132,500
April 28, 2026	2,030	2,085	2,085	2,085	2,030	140,400
April 27, 2026	2,049	2,024	2,024	2,059	2,023	110,700
April 24, 2026	2,122	2,052	2,052	2,124	2,051	111,600
April 23, 2026	2,118	2,128	2,128	2,141	2,109	101,900
April 22, 2026	2,157	2,139	2,139	2,165	2,131	87,000
April 21, 2026	2,160	2,166	2,166	2,174	2,147	109,800
April 20, 2026	2,180	2,154	2,154	2,182	2,151	59,600
April 17, 2026	2,185	2,167	2,167	2,198	2,160	83,500
April 16, 2026	2,200	2,184	2,184	2,227	2,183	116,900
April 15, 2026	2,188	2,193	2,193	2,211	2,184	106,000
April 14, 2026	2,224	2,188	2,188	2,226	2,178	126,500
April 13, 2026	2,241	2,231	2,231	2,265	2,215	134,500
April 10, 2026	2,288	2,242	2,242	2,303	2,235	181,400
April 09, 2026	2,256	2,291	2,291	2,305	2,253	272,700
April 08, 2026	2,193	2,244	2,244	2,260	2,173	305,000
April 07, 2026	2,148	2,188	2,188	2,215	2,128	242,200
April 06, 2026	2,144	2,143	2,143	2,150	2,137	90,400
April 03, 2026	2,119	2,144	2,144	2,146	2,114	90,600
April 02, 2026	2,105	2,116	2,116	2,127	2,099	122,600
April 01, 2026	2,095	2,109	2,109	2,109	2,089	100,500
March 31, 2026	2,087	2,087	2,087	2,098	2,075	184,700
March 30, 2026	2,049	2,073	2,073	2,073	2,030	143,600
March 27, 2026	2,070	2,067	2,067	2,075	2,057	115,600
March 26, 2026	2,072	2,061	2,061	2,072	2,043	90,100
March 25, 2026	2,055	2,056	2,056	2,073	2,042	128,100
March 24, 2026	2,023	2,036	2,036	2,050	2,023	100,400
March 23, 2026	2,001	2,019	2,019	2,023	1,993	159,000
March 19, 2026	2,024	2,009	2,009	2,025	2,007	103,700
March 18, 2026	2,013	2,022	2,022	2,025	2,005	87,300
March 17, 2026	1,980	2,008	2,008	2,009	1,979	88,200
March 16, 2026	1,972	1,980	1,980	1,983	1,965	99,400
March 13, 2026	1,950	1,959	1,959	1,972	1,950	114,100
March 12, 2026	1,980	1,955	1,955	1,981	1,946	127,700
March 11, 2026	1,999	1,986	1,986	1,999	1,983	77,600
March 10, 2026	1,988	1,977	1,980	1,988	1,974	38,400
March 09, 2026	1,940	1,970	1,970	1,974	1,923	165,500
March 06, 2026	1,959	1,963	1,963	1,974	1,946	127,200
March 05, 2026	1,985	1,974	1,974	1,997	1,967	117,200
March 04, 2026	1,950	1,967	1,963	1,970	1,927	141,200
March 03, 2026	2,025	1,970	1,970	2,026	1,970	251,700