Tokyo - Delayed Quote JPY

Fuji Corporation (7605.T)

1,914.00
-5.00
(-0.26%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20251,901.001,940.001,894.001,914.001,914.009,100
May 14, 20251,957.001,959.001,908.001,919.001,919.0012,100
May 13, 20251,998.002,011.001,964.001,964.001,964.0011,900
May 12, 20252,024.002,111.001,930.001,998.001,998.00123,800
May 9, 20251,958.002,073.001,958.002,025.002,025.0062,700
May 8, 20251,957.001,978.001,933.001,952.001,952.0011,900
May 7, 20251,917.002,011.001,903.001,979.001,979.0067,800
May 2, 20251,919.001,980.001,884.001,923.001,923.0042,500
May 1, 20251,906.001,923.001,889.001,893.001,893.0013,300
Apr 30, 20251,907.001,943.001,885.001,929.001,929.0013,600
Apr 28, 2025 22.5 Dividend
Apr 28, 20251,924.001,943.001,886.001,886.001,886.0024,000
Apr 25, 20251,928.001,956.001,915.001,935.001,912.5092,300
Apr 24, 20251,970.001,970.001,898.001,913.001,890.767,200
Apr 23, 20251,951.001,974.001,915.001,968.001,945.1212,000
Apr 22, 20251,886.001,945.001,886.001,913.001,890.7611,300
Apr 21, 20251,892.001,918.001,874.001,886.001,864.0712,700
Apr 18, 20251,873.001,929.001,866.001,916.001,893.7213,100
Apr 17, 20251,857.001,857.001,845.001,847.001,825.5213,100
Apr 16, 20251,862.001,874.001,857.001,858.001,836.408,400
Apr 15, 20251,879.001,900.001,860.001,860.001,838.3718,000
Apr 14, 20251,883.001,886.001,868.001,879.001,857.158,700
Apr 11, 20251,842.001,881.001,792.001,868.001,846.2818,200
Apr 10, 20251,915.001,915.001,860.001,882.001,860.1220,200
Apr 9, 20251,820.001,831.001,754.001,798.001,777.0932,900
Apr 8, 20251,794.001,865.001,792.001,855.001,833.4323,400
Apr 7, 20251,720.001,780.001,693.001,739.001,718.7839,500
Apr 4, 20251,870.001,886.001,805.001,840.001,818.6062,900
Apr 3, 20251,906.001,933.001,902.001,905.001,882.8525,200
Apr 2, 20252,000.002,000.001,937.001,979.001,955.9927,000
Apr 1, 20251,986.002,027.001,986.001,992.001,968.8426,400
Mar 31, 20252,020.002,044.001,986.001,986.001,962.9119,600
Mar 28, 20252,037.002,067.002,021.002,028.002,004.4217,500
Mar 27, 20252,035.002,104.002,035.002,067.002,042.9734,400
Mar 26, 20252,080.002,088.002,025.002,051.002,027.1527,200
Mar 25, 20252,033.002,091.002,033.002,069.002,044.9414,700
Mar 24, 20252,084.002,084.002,036.002,036.002,012.3312,500
Mar 21, 20252,021.002,069.002,021.002,053.002,029.1315,800
Mar 19, 20252,040.002,068.002,037.002,051.002,027.1515,600
Mar 18, 20252,069.002,100.002,069.002,069.002,044.9413,900
Mar 17, 20252,077.002,110.002,077.002,084.002,059.7716,900
Mar 14, 20252,100.002,118.002,091.002,094.002,069.6518,200
Mar 13, 20252,086.002,140.002,086.002,108.002,083.4927,800
Mar 12, 20252,023.002,147.002,023.002,133.002,108.2038,200
Mar 11, 20252,021.002,078.002,002.002,063.002,039.0158,800
Mar 10, 20252,082.002,120.002,001.002,032.002,008.37101,300
Mar 7, 20252,031.002,121.002,020.002,088.002,063.72161,300
Mar 6, 20251,938.001,970.001,906.001,952.001,929.3045,500
Mar 5, 20251,969.001,995.001,860.001,965.001,942.1593,200
Mar 4, 20251,958.001,972.001,933.001,972.001,949.0718,600
Mar 3, 20251,938.001,970.001,935.001,962.001,939.1916,400
Feb 28, 20251,951.001,960.001,909.001,918.001,895.7016,300
Feb 27, 20251,927.001,950.001,909.001,950.001,927.3315,100
Feb 26, 20251,928.001,932.001,892.001,909.001,886.8019,200
Feb 25, 20251,925.001,929.001,888.001,902.001,879.8819,900
Feb 21, 20251,891.001,916.001,883.001,913.001,890.767,800
Feb 20, 20251,892.001,915.001,886.001,886.001,864.0716,600
Feb 19, 20251,919.001,922.001,873.001,889.001,867.0323,400
Feb 18, 20251,930.001,930.001,907.001,919.001,896.6917,000
Feb 17, 20251,942.001,967.001,925.001,934.001,911.5111,400
Feb 14, 20251,939.001,967.001,933.001,936.001,913.4913,500
Feb 13, 20251,973.001,985.001,950.001,962.001,939.1910,900
Feb 12, 20251,960.001,960.001,940.001,954.001,931.289,300
Feb 10, 20251,988.001,998.001,941.001,945.001,922.389,500
Feb 7, 20251,960.001,990.001,960.001,978.001,955.0013,100
Feb 6, 20251,947.001,964.001,936.001,953.001,930.2910,300
Feb 5, 20251,946.001,963.001,941.001,941.001,918.438,000
Feb 4, 20251,925.001,962.001,925.001,946.001,923.378,700
Feb 3, 20251,950.001,960.001,910.001,910.001,887.7915,600
Jan 31, 20251,951.001,964.001,934.001,964.001,941.165,300
Jan 30, 20251,922.001,953.001,922.001,939.001,916.454,600
Jan 29, 20251,968.001,968.001,935.001,942.001,919.427,200
Jan 28, 20251,956.001,970.001,932.001,948.001,925.3514,800
Jan 27, 20251,962.001,968.001,941.001,956.001,933.2615,600
Jan 24, 20251,930.001,950.001,927.001,944.001,921.408,300
Jan 23, 20251,920.001,929.001,906.001,918.001,895.709,300
Jan 22, 20251,949.001,964.001,920.001,920.001,897.674,700
Jan 21, 20251,930.001,949.001,922.001,949.001,926.347,600
Jan 20, 20251,940.001,955.001,910.001,910.001,887.795,400
Jan 17, 20251,923.001,958.001,923.001,940.001,917.4412,500
Jan 16, 20251,920.001,955.001,920.001,930.001,907.568,100
Jan 15, 20251,935.001,953.001,914.001,914.001,891.7410,300
Jan 14, 20251,922.001,951.001,922.001,930.001,907.5610,900
Jan 10, 20251,944.001,960.001,924.001,932.001,909.5312,900
Jan 9, 20251,929.001,959.001,915.001,933.001,910.5216,900
Jan 8, 20251,965.001,965.001,925.001,928.001,905.5811,300
Jan 7, 20251,966.001,987.001,942.001,965.001,942.1518,800
Jan 6, 20251,976.001,984.001,933.001,933.001,910.5218,700
Dec 30, 20242,019.002,025.001,974.001,976.001,953.027,800
Dec 27, 20242,010.002,037.002,009.002,037.002,013.3117,700
Dec 26, 20242,015.002,022.001,987.002,013.001,989.5917,700
Dec 25, 20242,025.002,025.001,993.002,015.001,991.575,800
Dec 24, 20242,047.002,047.002,003.002,017.001,993.5511,100
Dec 23, 20242,054.002,094.002,054.002,061.002,037.037,100
Dec 20, 20242,075.002,092.002,047.002,054.002,030.1213,800
Dec 19, 20242,089.002,099.002,054.002,090.002,065.709,600
Dec 18, 20242,121.002,130.002,089.002,114.002,089.4214,700
Dec 17, 20242,140.002,150.002,085.002,121.002,096.3417,500
Dec 16, 20242,095.002,145.002,071.002,144.002,119.0719,700
Dec 13, 20242,022.002,074.002,016.002,061.002,037.0317,300
Dec 12, 20242,048.002,075.002,048.002,072.002,047.9112,800
Dec 11, 20242,018.002,057.002,010.002,040.002,016.2821,300
Dec 10, 20241,973.002,071.001,973.002,037.002,013.3119,300
Dec 9, 20241,942.001,970.001,927.001,967.001,944.1310,600
Dec 6, 20241,912.001,927.001,901.001,921.001,898.668,500
Dec 5, 20241,980.001,995.001,875.001,905.001,882.8524,500
Dec 4, 20242,002.002,036.001,970.001,970.001,947.097,900
Dec 3, 20241,996.002,042.001,976.002,035.002,011.3416,800
Dec 2, 20241,981.001,981.001,938.001,973.001,950.064,500
Nov 29, 20241,965.002,006.001,946.001,963.001,940.177,900
Nov 28, 20241,941.001,978.001,937.001,965.001,942.1514,000
Nov 27, 20242,038.002,038.001,937.001,961.001,938.2028,800
Nov 26, 20241,970.002,060.001,970.002,044.002,020.2337,700
Nov 25, 20241,985.001,985.001,945.001,950.001,927.338,700
Nov 22, 20241,950.001,988.001,950.001,977.001,954.019,600
Nov 21, 20241,920.001,977.001,920.001,957.001,934.248,800
Nov 20, 20241,969.001,975.001,919.001,933.001,910.526,200
Nov 19, 20241,961.001,997.001,961.001,972.001,949.074,700
Nov 18, 20241,948.001,996.001,946.001,969.001,946.107,800
Nov 15, 20241,972.002,006.001,972.001,977.001,954.0110,000
Nov 14, 20241,962.002,000.001,954.001,977.001,954.0110,300
Nov 13, 20241,927.001,967.001,927.001,962.001,939.1914,300
Nov 12, 20241,904.001,988.001,904.001,930.001,907.5611,200
Nov 11, 20241,953.001,979.001,884.001,904.001,881.869,900
Nov 8, 20241,932.001,988.001,932.001,981.001,957.9714,900
Nov 7, 20241,900.001,937.001,885.001,937.001,914.4826,600
Nov 6, 20241,877.001,887.001,860.001,869.001,847.2715,500
Nov 5, 20241,866.001,879.001,851.001,851.001,829.485,700
Nov 1, 20241,803.001,870.001,803.001,856.001,834.4226,300
Oct 31, 20241,813.001,830.001,810.001,827.001,805.7616,900
Oct 30, 2024 20 Dividend
Oct 30, 20241,829.001,849.001,811.001,813.001,791.9278,500
Oct 29, 20241,836.001,850.001,817.001,846.001,804.7797,300
Oct 28, 20241,825.001,855.001,815.001,855.001,813.5718,900
Oct 25, 20241,870.001,870.001,818.001,834.001,793.0421,600
Oct 24, 20241,881.001,881.001,851.001,859.001,817.4818,300
Oct 23, 20241,902.001,909.001,864.001,897.001,854.6316,200
Oct 22, 20241,924.001,925.001,900.001,910.001,867.3421,700
Oct 21, 20241,930.001,952.001,920.001,931.001,887.879,300
Oct 18, 20241,956.001,971.001,914.001,945.001,901.5625,400
Oct 17, 20241,983.001,993.001,966.001,967.001,923.067,300
Oct 16, 20241,986.002,015.001,980.001,988.001,943.6010,200
Oct 15, 20242,000.002,000.001,945.001,986.001,941.6420,600
Oct 11, 20242,023.002,025.001,992.002,002.001,957.289,400
Oct 10, 20242,046.002,049.002,002.002,020.001,974.889,400
Oct 9, 20242,043.002,063.002,032.002,043.001,997.3710,000
Oct 8, 20242,080.002,090.002,024.002,024.001,978.799,300
Oct 7, 20242,082.002,113.002,064.002,097.002,050.1616,300
Oct 4, 20242,063.002,092.002,063.002,079.002,032.568,100
Oct 3, 20242,044.002,062.002,020.002,060.002,013.9913,700
Oct 2, 20242,032.002,100.002,025.002,025.001,979.7716,400
Oct 1, 20242,021.002,093.002,020.002,073.002,026.7015,700
Sep 30, 20242,023.002,072.002,023.002,032.001,986.6115,300
Sep 27, 20242,132.002,135.002,097.002,108.002,060.9216,300
Sep 26, 20242,052.002,138.002,051.002,132.002,084.3841,300
Sep 25, 20242,100.002,100.002,027.002,038.001,992.4813,300
Sep 24, 20242,115.002,115.002,074.002,100.002,053.0913,600
Sep 20, 20242,121.002,130.002,078.002,115.002,067.7633,500
Sep 19, 20242,115.002,115.002,062.002,080.002,033.5416,200
Sep 18, 20242,086.002,086.002,016.002,053.002,007.1427,300
Sep 17, 20242,051.002,058.002,002.002,036.001,990.5223,100
Sep 13, 20242,053.002,100.002,001.002,001.001,956.3133,700
Sep 12, 20242,031.002,160.002,031.002,084.002,037.4543,200
Sep 11, 20242,060.002,100.001,975.001,996.001,951.4249,300
Sep 10, 20242,214.002,243.002,105.002,110.002,062.8738,100
Sep 9, 20242,193.002,327.002,182.002,226.002,176.28102,300
Sep 6, 20242,101.002,293.002,064.002,243.002,192.90181,600
Sep 5, 20242,111.002,120.002,011.002,051.002,005.1940,900
Sep 4, 20242,136.002,171.002,078.002,117.002,069.7139,800
Sep 3, 20242,207.002,207.002,155.002,180.002,131.3121,600
Sep 2, 20242,204.002,211.002,123.002,176.002,127.4027,400
Aug 30, 20242,248.002,255.002,198.002,210.002,160.6412,900
Aug 29, 20242,290.002,300.002,200.002,226.002,176.2834,500
Aug 28, 20242,274.002,296.002,260.002,296.002,244.7225,600
Aug 27, 20242,243.002,311.002,240.002,294.002,242.7641,300
Aug 26, 20242,245.002,262.002,206.002,239.002,188.9924,700
Aug 23, 20242,228.002,250.002,211.002,237.002,187.0314,800
Aug 22, 20242,240.002,240.002,199.002,240.002,189.979,500
Aug 21, 20242,237.002,242.002,200.002,242.002,191.9219,300
Aug 20, 20242,218.002,245.002,209.002,245.002,194.8631,700
Aug 19, 20242,216.002,241.002,183.002,218.002,168.4635,100
Aug 16, 20242,174.002,216.002,116.002,216.002,166.5046,400
Aug 15, 20242,020.002,200.002,020.002,124.002,076.5654,600
Aug 14, 20242,007.002,019.001,989.002,019.001,973.9024,800
Aug 13, 20242,018.002,018.001,981.001,997.001,952.3920,000
Aug 9, 20241,995.002,023.001,977.002,018.001,972.9340,600
Aug 8, 20241,985.002,024.001,930.001,955.001,911.3337,500
Aug 7, 20242,020.002,027.001,964.002,011.001,966.0840,800
Aug 6, 20241,888.002,057.001,888.002,021.001,975.8635,500
Aug 5, 20241,916.001,963.001,775.001,848.001,806.7260,200
Aug 2, 20242,058.002,089.001,995.001,995.001,950.4430,900
Aug 1, 20242,099.002,135.002,067.002,103.002,056.0328,800
Jul 31, 20242,040.002,114.002,011.002,114.002,066.7815,100
Jul 30, 20242,106.002,106.002,042.002,042.001,996.3917,100
Jul 29, 20242,075.002,108.002,066.002,094.002,047.2320,000
Jul 26, 20242,082.002,104.002,043.002,043.001,997.3718,800
Jul 25, 20242,120.002,120.002,064.002,082.002,035.5016,500
Jul 24, 20242,121.002,161.002,112.002,120.002,072.6512,900
Jul 23, 20242,048.002,127.002,048.002,107.002,059.9413,200
Jul 22, 20242,100.002,108.002,041.002,054.002,008.1217,700
Jul 19, 20242,177.002,179.002,105.002,116.002,068.7416,500
Jul 18, 20242,267.002,286.002,185.002,188.002,139.1318,800
Jul 17, 20242,299.002,338.002,286.002,293.002,241.7822,000
Jul 16, 20242,268.002,345.002,268.002,292.002,240.8141,300
Jul 12, 20242,201.002,280.002,201.002,260.002,209.5224,300
Jul 11, 20242,286.002,286.002,223.002,228.002,178.2414,200
Jul 10, 20242,285.002,285.002,264.002,270.002,219.3027,400
Jul 9, 20242,281.002,304.002,260.002,280.002,229.0737,300
Jul 8, 20242,276.002,287.002,251.002,261.002,210.5020,000
Jul 5, 20242,272.002,300.002,260.002,293.002,241.7821,700
Jul 4, 20242,290.002,296.002,249.002,272.002,221.2521,900
Jul 3, 20242,323.002,340.002,257.002,272.002,221.2560,300
Jul 2, 20242,326.002,375.002,314.002,331.002,278.9343,400
Jul 1, 20242,234.002,310.002,234.002,293.002,241.7845,700
Jun 28, 20242,213.002,250.002,163.002,220.002,170.4155,800
Jun 27, 20242,194.002,214.002,171.002,214.002,164.55146,300
Jun 26, 20242,200.002,206.002,160.002,189.002,140.1121,900
Jun 25, 20242,195.002,208.002,179.002,192.002,143.0433,000
Jun 24, 20242,197.002,201.002,155.002,184.002,135.2244,500
Jun 21, 20242,246.002,273.002,183.002,203.002,153.7975,300
Jun 20, 20242,188.002,252.002,182.002,246.002,195.8371,400
Jun 19, 20242,156.002,189.002,152.002,188.002,139.1338,700
Jun 18, 20242,101.002,180.002,101.002,128.002,080.4756,300
Jun 17, 20242,070.002,095.002,046.002,095.002,048.2133,400
Jun 14, 20242,071.002,171.002,051.002,086.002,039.4196,100
Jun 13, 20242,100.002,100.002,051.002,067.002,020.8349,300
Jun 12, 20241,969.002,109.001,929.002,104.002,057.00123,500
Jun 11, 20241,902.001,969.001,887.001,969.001,925.0243,100
Jun 10, 20241,930.001,930.001,877.001,902.001,859.5258,000
Jun 7, 20241,899.001,994.001,884.001,940.001,896.67147,800
Jun 6, 20241,781.001,901.001,781.001,899.001,856.58110,700
Jun 5, 20241,907.001,919.001,771.001,789.001,749.04236,000
Jun 4, 20241,897.001,916.001,880.001,910.001,867.3494,500
Jun 3, 20241,849.001,895.001,841.001,895.001,852.6764,800
May 31, 20241,781.001,852.001,775.001,852.001,810.6333,600
May 30, 20241,769.001,781.001,742.001,781.001,741.2251,300
May 29, 20241,756.001,786.001,745.001,753.001,713.8436,200
May 28, 20241,760.001,762.001,720.001,743.001,704.0742,800
May 27, 20241,790.001,790.001,750.001,768.001,728.5122,800
May 24, 20241,810.001,810.001,792.001,797.001,756.868,900
May 23, 20241,820.001,823.001,800.001,810.001,769.5713,900
May 22, 20241,817.001,847.001,803.001,806.001,765.6616,500
May 21, 20241,835.001,845.001,802.001,813.001,772.5027,600
May 20, 20241,844.001,860.001,816.001,829.001,788.1523,500
May 17, 20241,828.001,860.001,828.001,857.001,815.5215,600
May 16, 20241,841.001,850.001,815.001,850.001,808.6831,100
May 15, 20241,819.001,843.001,806.001,841.001,799.8842,700

Related Tickers

G02.F Garrett Motion Inc.
10.50
+0.96%
 
2I6.F Indel B S.p.A.
18.95
+1.34%
 
YRB.DU Yokohama Rubber Co Ltd
20.40
+5.70%
 
300680.SZ Wuxi Longsheng Technology Co.,Ltd
43.28
-1.57%
 
002265.SZ Jianshe Industry Group (Yunnan) Co., Ltd.
22.18
-4.27%
 
002488.SZ Zhejiang Jingu Company Limited
13.64
-3.74%
 
DEX.F Delticom AG
2.3600
-0.84%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
54.92
-0.04%
 
300432.SZ Fulin Precision Co., Ltd.
19.38
-2.37%
 
600480.SS LINGYUN
15.56
-4.83%