Fuji Soft Incorporated - 9749.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2025	9,810	9,820	9,820	9,830	9,810	77,800
May 13, 2025	9,800	9,810	9,810	9,820	9,800	51,100
May 12, 2025	9,800	9,810	9,810	9,810	9,800	67,100
May 09, 2025	9,800	9,800	9,800	9,810	9,800	44,300
May 08, 2025	9,820	9,800	9,800	9,820	9,800	189,700
May 07, 2025	9,800	9,830	9,830	9,830	9,800	107,600
May 02, 2025	9,800	9,800	9,800	9,810	9,790	86,500
May 01, 2025	9,801	9,798	9,798	9,804	9,795	3.56M
April 30, 2025	9,805	9,801	9,801	9,811	9,790	403,500
April 28, 2025	9,806	9,798	9,798	9,807	9,756	539,900
April 25, 2025	9,806	9,805	9,805	9,810	9,805	55,200
April 24, 2025	9,807	9,805	9,805	9,812	9,805	43,900
April 23, 2025	9,808	9,804	9,804	9,817	9,804	61,100
April 22, 2025	9,808	9,804	9,804	9,810	9,804	42,800
April 21, 2025	9,810	9,803	9,803	9,818	9,803	27,500
April 18, 2025	9,807	9,803	9,803	9,820	9,802	33,200
April 17, 2025	9,808	9,802	9,802	9,810	9,802	71,400
April 16, 2025	9,805	9,803	9,803	9,808	9,802	75,300
April 15, 2025	9,803	9,802	9,802	9,808	9,802	108,000
April 14, 2025	9,807	9,802	9,802	9,815	9,802	92,800
April 11, 2025	9,805	9,803	9,803	9,811	9,803	100,300
April 10, 2025	9,826	9,801	9,801	9,826	9,801	76,200
April 09, 2025	9,807	9,830	9,830	9,830	9,804	86,800
April 08, 2025	9,821	9,821	9,821	9,830	9,801	96,600
April 07, 2025	9,803	9,813	9,813	9,820	9,801	119,000
April 04, 2025	9,804	9,802	9,802	9,809	9,801	97,400
April 03, 2025	9,820	9,803	9,803	9,820	9,802	90,100
April 02, 2025	9,820	9,826	9,826	9,826	9,809	90,100
April 01, 2025	9,817	9,830	9,830	9,830	9,803	70,900
March 31, 2025	9,801	9,820	9,820	9,820	9,800	76,100
March 28, 2025	9,802	9,801	9,801	9,820	9,799	2.53M
March 27, 2025	9,814	9,808	9,808	9,814	9,797	114,400
March 26, 2025	9,820	9,828	9,828	9,829	9,801	93,200
March 25, 2025	9,770	9,794	9,794	9,799	9,768	169,000
March 24, 2025	9,772	9,770	9,770	9,781	9,769	44,500
March 21, 2025	9,770	9,766	9,766	9,774	9,764	239,300
March 19, 2025	9,764	9,770	9,770	9,780	9,764	144,200
March 18, 2025	9,770	9,768	9,768	9,778	9,764	87,300
March 17, 2025	9,765	9,767	9,767	9,772	9,763	52,300
March 14, 2025	9,756	9,764	9,764	9,775	9,756	98,500
March 13, 2025	9,769	9,782	9,782	9,782	9,756	83,300
March 12, 2025	9,765	9,775	9,775	9,791	9,764	118,900
March 11, 2025	9,772	9,776	9,776	9,784	9,757	92,600
March 10, 2025	9,772	9,788	9,788	9,788	9,768	112,400
March 07, 2025	9,775	9,807	9,807	9,807	9,765	80,000
March 06, 2025	9,775	9,809	9,809	9,809	9,769	87,200
March 05, 2025	9,774	9,785	9,785	9,785	9,758	140,500
March 04, 2025	9,769	9,772	9,772	9,775	9,741	94,200
March 03, 2025	9,779	9,754	9,754	9,784	9,741	185,500
February 28, 2025	9,790	9,773	9,773	9,799	9,773	269,000
February 27, 2025	9,785	9,800	9,800	9,800	9,784	160,600
February 26, 2025	9,791	9,785	9,785	9,808	9,785	872,100
February 25, 2025	9,798	9,790	9,790	9,877	9,782	245,900
February 21, 2025	9,796	9,803	9,803	9,810	9,790	57,500
February 20, 2025	9,792	9,795	9,795	9,835	9,774	113,500
February 19, 2025	9,802	9,795	9,795	9,860	9,795	72,100
February 18, 2025	9,830	9,815	9,815	9,830	9,779	57,700
February 17, 2025	9,873	9,834	9,834	9,873	9,830	61,100
February 14, 2025	9,876	9,873	9,873	9,889	9,870	107,900
February 13, 2025	9,895	9,876	9,876	9,898	9,875	146,700

Fuji Soft Incorporated (9749.T) JPX