Fujii Sangyo Corporation - 9906.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,335	3,385	3,385	3,445	3,305	16,300
August 15, 2025	3,315	3,280	3,280	3,315	3,240	9,300
August 14, 2025	3,310	3,315	3,315	3,325	3,265	6,900
August 13, 2025	3,400	3,325	3,325	3,400	3,315	15,000
August 12, 2025	3,295	3,380	3,380	3,400	3,275	37,700
August 08, 2025	3,150	3,240	3,240	3,345	3,060	28,400
August 07, 2025	3,085	3,110	3,110	3,175	3,085	8,200
August 06, 2025	3,080	3,085	3,085	3,125	3,080	5,700
August 05, 2025	3,100	3,100	3,100	3,125	3,050	8,100
August 04, 2025	3,050	3,110	3,110	3,165	3,015	2,600
August 01, 2025	3,120	3,100	3,100	3,120	3,065	5,600
July 31, 2025	3,035	3,130	3,130	3,175	3,030	12,200
July 30, 2025	3,050	3,035	3,035	3,050	3,020	2,100
July 29, 2025	3,005	3,050	3,050	3,050	3,005	8,100
July 28, 2025	3,005	3,015	3,015	3,020	3,000	3,600
July 25, 2025	3,020	2,995	2,995	3,020	2,976	7,500
July 24, 2025	2,999	3,010	3,010	3,020	2,975	7,100
July 23, 2025	2,953	3,005	3,005	3,005	2,950	8,100
July 22, 2025	2,953	2,963	2,963	2,969	2,900	10,100
July 18, 2025	3,015	2,973	2,973	3,015	2,960	6,300
July 17, 2025	2,983	3,015	3,015	3,025	2,983	4,600
July 16, 2025	2,998	3,015	3,015	3,015	2,962	7,700
July 15, 2025	3,020	2,997	2,997	3,030	2,995	5,100
July 14, 2025	3,020	3,020	3,020	3,025	2,991	11,600
July 11, 2025	3,040	3,025	3,025	3,040	3,025	6,800
July 10, 2025	3,060	3,035	3,035	3,160	2,999	8,400
July 09, 2025	2,998	3,060	3,060	3,065	2,960	5,900
July 08, 2025	3,050	2,991	2,991	3,130	2,975	13,500
July 07, 2025	3,400	3,095	3,095	3,400	3,075	15,800
July 04, 2025	3,480	3,355	3,355	3,500	3,300	24,700
July 03, 2025	3,240	3,385	3,385	3,390	3,240	26,600
July 02, 2025	3,145	3,240	3,240	3,245	3,145	5,400
July 01, 2025	3,150	3,155	3,155	3,155	3,085	6,600
June 30, 2025	3,050	3,115	3,115	3,120	3,045	4,900
June 27, 2025	2,932	3,020	3,020	3,020	2,932	5,900
June 26, 2025	2,880	2,929	2,929	2,944	2,872	10,000
June 25, 2025	2,849	2,870	2,870	2,873	2,849	3,400
June 24, 2025	2,849	2,849	2,849	2,853	2,833	1,400
June 23, 2025	2,834	2,832	2,832	2,849	2,832	700
June 20, 2025	2,828	2,850	2,850	2,850	2,825	1,600
June 19, 2025	2,840	2,828	2,828	2,850	2,828	600
June 18, 2025	2,835	2,837	2,837	2,845	2,835	900
June 17, 2025	2,828	2,835	2,835	2,835	2,828	1,100
June 16, 2025	2,825	2,826	2,826	2,827	2,825	600
June 13, 2025	2,833	2,825	2,825	2,835	2,825	800
June 12, 2025	2,844	2,832	2,832	2,860	2,823	5,100
June 11, 2025	2,817	2,821	2,821	2,850	2,816	4,700
June 10, 2025	2,808	2,810	2,810	2,812	2,808	3,200
June 09, 2025	2,815	2,808	2,808	2,815	2,800	2,800
June 06, 2025	2,780	2,808	2,808	2,810	2,780	4,900
June 05, 2025	2,780	2,780	2,780	2,780	2,780	200
June 04, 2025	2,751	2,780	2,780	2,783	2,751	2,500
June 03, 2025	2,788	2,767	2,767	2,788	2,767	1,800
June 02, 2025	2,810	2,790	2,790	2,815	2,785	2,500
May 30, 2025	2,813	2,810	2,810	2,819	2,799	1,600
May 29, 2025	2,798	2,815	2,815	2,815	2,794	2,000
May 28, 2025	2,814	2,776	2,776	2,814	2,764	3,200
May 27, 2025	2,740	2,814	2,814	2,814	2,734	5,300
May 26, 2025	2,758	2,755	2,755	2,758	2,734	600
May 23, 2025	2,770	2,758	2,758	2,770	2,750	2,600

Fujii Sangyo Corporation (9906.T) JPX