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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,080	2,089	2,089	2,089	2,072	94,200
August 07, 2025	2,077	2,084	2,084	2,095	2,071	114,100
August 06, 2025	2,061	2,072	2,072	2,074	2,058	75,600
August 05, 2025	2,055	2,060	2,060	2,063	2,053	73,500
August 04, 2025	2,048	2,055	2,055	2,060	2,043	76,900
August 01, 2025	2,035	2,063	2,063	2,065	2,033	157,100
July 31, 2025	2,017	2,030	2,030	2,033	2,012	127,000
July 30, 2025	2,007	2,008	2,008	2,012	2,006	63,900
July 29, 2025	2,010	2,010	2,010	2,016	2,001	65,100
July 28, 2025	2,016	2,018	2,018	2,019	2,003	72,900
July 25, 2025	2,026	2,012	2,012	2,029	2,010	36,900
July 24, 2025	2,009	2,025	2,025	2,025	2,009	72,300
July 23, 2025	2,005	2,009	2,009	2,018	1,995	168,600
July 22, 2025	2,015	2,013	2,013	2,021	2,004	74,700
July 18, 2025	2,010	2,004	2,004	2,010	1,999	55,300
July 17, 2025	2,002	2,005	2,005	2,011	1,992	63,600
July 16, 2025	2,018	2,002	2,002	2,021	2,002	51,600
July 15, 2025	2,028	2,018	2,018	2,032	2,001	97,700
July 14, 2025	2,016	2,020	2,020	2,027	2,008	61,600
July 11, 2025	1,989	2,015	2,015	2,023	1,984	104,300
July 10, 2025	2,006	1,985	1,985	2,006	1,977	140,900
July 09, 2025	1,994	1,998	1,998	2,008	1,994	51,100
July 08, 2025	1,996	1,989	1,989	2,009	1,988	106,800
July 07, 2025	2,000	1,996	1,996	2,002	1,990	55,800
July 04, 2025	1,993	1,990	1,990	1,995	1,987	40,700
July 03, 2025	1,991	1,992	1,992	1,992	1,984	48,500
July 02, 2025	1,986	1,995	1,995	2,005	1,985	58,800
July 01, 2025	1,988	1,985	1,985	1,996	1,983	62,400
June 30, 2025	2,000	1,991	1,991	2,012	1,986	117,000
June 27, 2025	1,980	1,988	1,988	1,991	1,976	96,200
June 26, 2025	1,965	1,979	1,979	1,982	1,965	68,100
June 25, 2025	1,983	1,969	1,969	1,983	1,966	107,100
June 24, 2025	1,993	1,985	1,985	2,000	1,985	50,400
June 23, 2025	1,981	1,983	1,983	1,995	1,981	59,700
June 20, 2025	1,990	1,981	1,981	1,996	1,981	133,000
June 19, 2025	1,985	1,996	1,996	2,001	1,982	70,600
June 18, 2025	1,987	1,986	1,986	1,995	1,981	109,600
June 17, 2025	2,006	1,990	1,990	2,013	1,990	94,000
June 16, 2025	1,999	2,006	2,006	2,006	1,996	52,000
June 13, 2025	1,997	1,995	1,995	1,999	1,992	71,600
June 12, 2025	2,004	2,003	2,003	2,009	1,996	92,800
June 11, 2025	2,011	2,006	2,006	2,016	2,006	51,800
June 10, 2025	2,008	2,006	2,006	2,017	2,004	65,600
June 09, 2025	2,020	2,010	2,010	2,026	2,006	58,900
June 06, 2025	2,002	2,007	2,007	2,020	2,002	59,700
June 05, 2025	2,005	2,013	2,013	2,015	1,997	129,500
June 04, 2025	2,005	2,009	2,009	2,015	2,002	68,300
June 03, 2025	2,007	2,009	2,009	2,015	2,002	75,100
June 02, 2025	2,038	2,014	2,014	2,038	2,009	135,000
May 30, 2025	2,030	2,032	2,032	2,042	2,023	101,200
May 29, 2025	2,041	2,036	2,036	2,045	2,030	94,900

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