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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,152	2,146	2,146	2,153	2,143	162,900
February 19, 2026	2,160	2,160	2,160	2,166	2,152	173,500
February 18, 2026	2,169	2,160	2,160	2,177	2,159	114,400
February 17, 2026	2,155	2,159	2,159	2,167	2,151	115,700
February 16, 2026	2,176	2,157	2,157	2,177	2,152	169,400
February 13, 2026	2,175	2,167	2,167	2,185	2,152	115,300
February 12, 2026	2,150	2,165	2,165	2,172	2,145	175,700
February 10, 2026	2,154	2,151	2,151	2,165	2,142	114,400
February 09, 2026	2,169	2,152	2,152	2,173	2,151	154,600
February 06, 2026	2,171	2,169	2,169	2,174	2,153	166,700
February 05, 2026	2,183	2,157	2,157	2,185	2,154	113,200
February 04, 2026	2,141	2,143	2,143	2,153	2,135	92,400
February 03, 2026	2,124	2,132	2,132	2,144	2,109	117,200
February 02, 2026	2,130	2,115	2,115	2,130	2,110	100,600
January 30, 2026	2,097	2,108	2,108	2,114	2,085	86,100
January 29, 2026	2,076	2,089	2,089	2,089	2,051	90,700
January 28, 2026	2,109	2,081	2,081	2,109	2,080	140,900
January 27, 2026	2,116	2,113	2,113	2,118	2,104	76,800
January 26, 2026	2,126	2,125	2,125	2,132	2,115	68,700
January 23, 2026	2,128	2,126	2,126	2,130	2,111	59,300
January 22, 2026	2,118	2,115	2,115	2,135	2,105	144,400
January 21, 2026	2,165	2,134	2,134	2,178	2,132	121,700
January 20, 2026	2,115	2,165	2,165	2,165	2,113	130,200
January 19, 2026	2,102	2,109	2,109	2,123	2,099	205,000
January 16, 2026	2,070	2,067	2,067	2,071	2,059	140,800
January 15, 2026	2,081	2,066	2,066	2,085	2,060	270,900
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

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