Tokyo - Delayed Quote JPY

Fuji Co., Ltd. (8278.T)

2,048.00
-3.00
(-0.15%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,064.002,064.002,042.002,048.002,048.0049,700
May 22, 20252,057.002,068.002,050.002,051.002,051.0070,100
May 21, 20252,061.002,071.002,055.002,057.002,057.0097,300
May 20, 20252,095.002,095.002,058.002,061.002,061.0092,200
May 19, 20252,100.002,106.002,087.002,101.002,101.0050,800
May 16, 20252,082.002,093.002,069.002,087.002,087.0044,500
May 15, 20252,073.002,083.002,057.002,082.002,082.0070,400
May 14, 20252,098.002,098.002,060.002,073.002,073.0070,700
May 13, 20252,134.002,134.002,098.002,106.002,106.0050,200
May 12, 20252,134.002,135.002,113.002,134.002,134.0049,000
May 9, 20252,106.002,132.002,105.002,130.002,130.0060,700
May 8, 20252,085.002,106.002,073.002,106.002,106.0058,000
May 7, 20252,082.002,105.002,082.002,083.002,083.0079,400
May 2, 20252,069.002,090.002,061.002,082.002,082.0069,500
May 1, 20252,081.002,086.002,069.002,069.002,069.0064,900
Apr 30, 20252,092.002,094.002,062.002,081.002,081.0091,200
Apr 28, 20252,060.002,084.002,059.002,079.002,079.0096,400
Apr 25, 20252,066.002,083.002,056.002,056.002,056.0088,900
Apr 24, 20252,136.002,139.002,086.002,086.002,086.0078,200
Apr 23, 20252,134.002,145.002,125.002,143.002,143.0079,300
Apr 22, 20252,092.002,147.002,090.002,128.002,128.00113,000
Apr 21, 20252,070.002,099.002,066.002,099.002,099.0072,600
Apr 18, 20252,051.002,077.002,050.002,067.002,067.00119,800
Apr 17, 20252,045.002,052.002,030.002,037.002,037.0058,900
Apr 16, 20252,040.002,057.002,032.002,045.002,045.0074,800
Apr 15, 20252,035.002,052.002,025.002,034.002,034.0097,300
Apr 14, 20252,072.002,077.002,035.002,035.002,035.00144,700
Apr 11, 20252,126.002,134.002,056.002,065.002,065.00281,700
Apr 10, 20252,160.002,262.002,142.002,257.002,257.00166,300
Apr 9, 20252,115.002,147.002,093.002,138.002,138.0089,700
Apr 8, 20252,103.002,136.002,083.002,132.002,132.00102,300
Apr 7, 20252,029.002,100.002,010.002,068.002,068.00155,900
Apr 4, 20252,126.002,140.002,110.002,136.002,136.00106,500
Apr 3, 20252,125.002,153.002,114.002,152.002,152.0076,700
Apr 2, 20252,189.002,189.002,150.002,162.002,162.0067,600
Apr 1, 20252,193.002,197.002,170.002,180.002,180.0066,400
Mar 31, 20252,200.002,202.002,167.002,170.002,170.00110,400
Mar 28, 20252,198.002,212.002,185.002,212.002,212.00103,600
Mar 27, 20252,176.002,200.002,169.002,195.002,195.00106,100
Mar 26, 20252,171.002,194.002,162.002,176.002,176.00103,400
Mar 25, 20252,166.002,168.002,132.002,154.002,154.0083,100
Mar 24, 20252,185.002,191.002,174.002,183.002,183.0054,000
Mar 21, 20252,182.002,206.002,176.002,200.002,200.0079,500
Mar 19, 20252,178.002,188.002,171.002,182.002,182.0057,900
Mar 18, 20252,175.002,192.002,165.002,180.002,180.0095,300
Mar 17, 20252,176.002,176.002,161.002,164.002,164.0064,200
Mar 14, 20252,194.002,195.002,170.002,176.002,176.00106,500
Mar 13, 20252,175.002,193.002,168.002,193.002,193.0089,500
Mar 12, 20252,195.002,201.002,165.002,183.002,183.00102,000
Mar 11, 20252,198.002,216.002,186.002,203.002,203.00114,200
Mar 10, 20252,188.002,198.002,177.002,186.002,186.0065,500
Mar 7, 20252,185.002,191.002,165.002,184.002,184.0098,400
Mar 6, 20252,155.002,184.002,155.002,184.002,184.00108,500
Mar 5, 20252,156.002,165.002,135.002,146.002,146.00116,000
Mar 4, 20252,126.002,142.002,113.002,135.002,135.00174,600
Mar 3, 20252,077.002,168.002,073.002,152.002,152.00311,500
Feb 28, 20252,062.002,078.002,049.002,070.002,070.00213,000
Feb 27, 2025 15 Dividend
Feb 27, 20252,027.002,057.002,012.002,050.002,050.00820,800
Feb 26, 20252,065.002,067.002,046.002,066.002,051.00610,500
Feb 25, 20252,035.002,049.002,034.002,036.002,021.22262,300
Feb 21, 20252,019.002,037.002,018.002,037.002,022.21212,800
Feb 20, 20252,050.002,050.002,018.002,021.002,006.33161,100
Feb 19, 20252,033.002,057.002,031.002,044.002,029.16147,500
Feb 18, 20252,057.002,065.002,048.002,051.002,036.11168,700
Feb 17, 20252,093.002,098.002,054.002,056.002,041.07372,600
Feb 14, 20252,112.002,117.002,105.002,113.002,097.66100,500
Feb 13, 20252,104.002,111.002,094.002,107.002,091.7092,800
Feb 12, 20252,099.002,104.002,089.002,098.002,082.77100,800
Feb 10, 20252,090.002,105.002,084.002,099.002,083.76186,500
Feb 7, 20252,091.002,105.002,090.002,105.002,089.7276,000
Feb 6, 20252,105.002,114.002,096.002,096.002,080.78147,200
Feb 5, 20252,101.002,129.002,101.002,107.002,091.70119,000
Feb 4, 20252,146.002,146.002,096.002,099.002,083.76210,000
Feb 3, 20252,140.002,141.002,115.002,130.002,114.54117,500
Jan 31, 20252,153.002,153.002,131.002,140.002,124.46114,100
Jan 30, 20252,087.002,150.002,087.002,147.002,131.41348,800
Jan 29, 20252,127.002,127.002,098.002,110.002,094.68173,500
Jan 28, 20252,130.002,139.002,126.002,127.002,111.56111,100
Jan 27, 20252,093.002,115.002,088.002,110.002,094.68241,300
Jan 24, 20252,094.002,094.002,077.002,078.002,062.91143,800
Jan 23, 20252,067.002,074.002,055.002,067.002,051.99254,300
Jan 22, 20252,087.002,087.002,065.002,070.002,054.97248,700
Jan 21, 20252,085.002,099.002,079.002,080.002,064.90129,400
Jan 20, 20252,100.002,100.002,063.002,084.002,068.87204,200
Jan 17, 20252,090.002,112.002,089.002,101.002,085.75159,800
Jan 16, 20252,091.002,100.002,069.002,085.002,069.86289,700
Jan 15, 20252,109.002,116.002,081.002,091.002,075.82423,000
Jan 14, 20252,048.002,057.001,995.002,009.001,994.41277,700
Jan 10, 20251,991.002,059.001,980.002,034.002,019.23322,300
Jan 9, 20251,992.002,011.001,992.002,003.001,988.46340,300
Jan 8, 20252,001.002,022.001,995.001,999.001,984.49233,100
Jan 7, 20252,069.002,069.002,010.002,010.001,995.41441,000
Jan 6, 20252,071.002,085.002,060.002,069.002,053.98398,300
Dec 30, 20242,058.002,075.002,054.002,058.002,043.06338,700
Dec 27, 20242,053.002,058.002,044.002,054.002,039.09299,800
Dec 26, 20242,040.002,043.002,027.002,040.002,025.19194,200
Dec 25, 20242,050.002,050.002,025.002,032.002,017.2580,500
Dec 24, 20242,037.002,052.002,034.002,050.002,035.1251,900
Dec 23, 20242,056.002,057.002,037.002,037.002,022.2174,600
Dec 20, 20242,061.002,075.002,049.002,049.002,034.12105,700
Dec 19, 20242,044.002,085.002,038.002,075.002,059.9383,300
Dec 18, 20242,066.002,069.002,052.002,053.002,038.0943,400
Dec 17, 20242,070.002,080.002,063.002,063.002,048.0244,300
Dec 16, 20242,087.002,089.002,070.002,070.002,054.9741,600
Dec 13, 20242,065.002,090.002,060.002,090.002,074.8366,200
Dec 12, 20242,075.002,082.002,063.002,077.002,061.9279,500
Dec 11, 20242,061.002,075.002,061.002,065.002,050.0162,300
Dec 10, 20242,048.002,061.002,047.002,050.002,035.1251,700
Dec 9, 20242,062.002,067.002,036.002,052.002,037.1067,400
Dec 6, 20242,058.002,070.002,058.002,062.002,047.0328,600
Dec 5, 20242,057.002,069.002,057.002,058.002,043.0653,600
Dec 4, 20242,059.002,069.002,057.002,057.002,042.0740,000
Dec 3, 20242,045.002,080.002,045.002,064.002,049.0177,100
Dec 2, 20242,023.002,048.002,017.002,038.002,023.20103,400
Nov 29, 20242,014.002,025.002,004.002,018.002,003.3553,700
Nov 28, 20242,009.002,018.002,003.002,014.001,999.3858,900
Nov 27, 20242,035.002,040.001,998.002,008.001,993.4272,900
Nov 26, 20242,025.002,033.002,014.002,028.002,013.2859,300
Nov 25, 20242,061.002,061.002,013.002,013.001,998.3880,700
Nov 22, 20242,040.002,065.002,040.002,052.002,037.1033,700
Nov 21, 20242,047.002,057.002,041.002,048.002,033.1333,300
Nov 20, 20242,050.002,062.002,040.002,052.002,037.1025,000
Nov 19, 20242,045.002,059.002,043.002,050.002,035.1236,500
Nov 18, 20242,035.002,075.002,035.002,050.002,035.1236,600
Nov 15, 20242,047.002,053.002,033.002,034.002,019.2366,800
Nov 14, 20242,057.002,060.002,040.002,047.002,032.1447,700
Nov 13, 20242,045.002,068.002,044.002,060.002,045.0452,600
Nov 12, 20242,044.002,056.002,035.002,044.002,029.1638,700
Nov 11, 20242,050.002,053.002,034.002,044.002,029.1641,700
Nov 8, 20242,075.002,091.002,049.002,055.002,040.0844,300
Nov 7, 20242,033.002,064.002,033.002,055.002,040.0870,900
Nov 6, 20242,047.002,056.002,025.002,027.002,012.2859,400
Nov 5, 20242,032.002,047.002,017.002,047.002,032.1497,100
Nov 1, 20242,036.002,052.002,023.002,032.002,017.2564,000
Oct 31, 20242,062.002,062.002,031.002,044.002,029.16126,700
Oct 30, 20242,063.002,075.002,031.002,045.002,030.15555,800
Oct 29, 20242,041.002,072.002,038.002,063.002,048.0285,600
Oct 28, 20241,990.002,030.001,989.002,023.002,008.3179,100
Oct 25, 20242,028.002,029.001,987.001,987.001,972.57107,800
Oct 24, 20242,015.002,038.002,013.002,028.002,013.2887,900
Oct 23, 20242,012.002,029.002,012.002,015.002,000.3794,300
Oct 22, 20242,027.002,032.002,012.002,013.001,998.3885,300
Oct 21, 20242,045.002,050.002,027.002,027.002,012.2870,200
Oct 18, 20242,037.002,050.002,027.002,044.002,029.1658,300
Oct 17, 20242,074.002,074.002,034.002,037.002,022.2188,800
Oct 16, 20242,089.002,109.002,076.002,076.002,060.9394,200
Oct 15, 20242,073.002,094.002,073.002,089.002,073.8375,000
Oct 11, 20242,080.002,097.002,073.002,073.002,057.9578,400
Oct 10, 20242,088.002,092.002,066.002,088.002,072.8470,600
Oct 9, 20242,080.002,129.002,073.002,112.002,096.67112,200
Oct 8, 20242,080.002,112.002,057.002,077.002,061.92166,400
Oct 7, 20242,085.002,085.002,052.002,052.002,037.10117,900
Oct 4, 20242,088.002,100.002,083.002,085.002,069.8644,800
Oct 3, 20242,098.002,102.002,074.002,083.002,067.8842,900
Oct 2, 20242,104.002,123.002,067.002,076.002,060.9370,000
Oct 1, 20242,098.002,119.002,098.002,110.002,094.6853,000
Sep 30, 20242,124.002,125.002,097.002,115.002,099.64108,400
Sep 27, 20242,143.002,148.002,116.002,118.002,102.6283,500
Sep 26, 20242,131.002,154.002,119.002,154.002,138.36110,800
Sep 25, 20242,102.002,128.002,100.002,128.002,112.5573,200
Sep 24, 20242,165.002,165.002,113.002,120.002,104.6185,200
Sep 20, 20242,150.002,169.002,132.002,152.002,136.38111,400
Sep 19, 20242,188.002,212.002,154.002,161.002,145.3198,300
Sep 18, 20242,135.002,173.002,119.002,171.002,155.24158,100
Sep 17, 20242,076.002,137.002,071.002,135.002,119.50176,100
Sep 13, 20242,057.002,076.002,046.002,068.002,052.99106,500
Sep 12, 20242,050.002,071.002,042.002,045.002,030.15113,300
Sep 11, 20242,058.002,059.002,011.002,027.002,012.2887,800
Sep 10, 20241,993.002,066.001,990.002,058.002,043.06220,200
Sep 9, 20241,959.002,000.001,959.001,993.001,978.53109,400
Sep 6, 20241,968.001,973.001,943.001,961.001,946.7693,700
Sep 5, 20241,949.001,959.001,940.001,958.001,943.7860,300
Sep 4, 20241,940.001,966.001,935.001,951.001,936.8363,600
Sep 3, 20241,938.001,959.001,933.001,951.001,936.8353,100
Sep 2, 20241,972.001,973.001,934.001,938.001,923.9385,200
Aug 30, 20241,960.001,972.001,958.001,958.001,943.7872,300
Aug 29, 2024 15 Dividend
Aug 29, 20241,945.001,961.001,932.001,951.001,936.83179,800
Aug 28, 20241,959.001,979.001,956.001,964.001,934.85322,400
Aug 27, 20241,966.001,977.001,962.001,965.001,935.83165,600
Aug 26, 20241,947.001,969.001,946.001,966.001,936.82126,700
Aug 23, 20241,955.001,961.001,947.001,947.001,918.1075,100
Aug 22, 20241,948.001,960.001,945.001,960.001,930.9154,500
Aug 21, 20241,941.001,947.001,933.001,942.001,913.1869,900
Aug 20, 20241,945.001,958.001,945.001,947.001,918.1074,800
Aug 19, 20241,945.001,953.001,925.001,953.001,924.0189,900
Aug 16, 20241,955.001,962.001,943.001,961.001,931.8957,900
Aug 15, 20241,948.001,968.001,943.001,952.001,923.0379,100
Aug 14, 20241,942.001,949.001,934.001,949.001,920.0746,800
Aug 13, 20241,931.001,940.001,918.001,940.001,911.2171,900
Aug 9, 20241,958.001,958.001,924.001,935.001,906.28101,200
Aug 8, 20241,924.001,970.001,920.001,922.001,893.47110,700
Aug 7, 20241,938.001,971.001,923.001,944.001,915.15103,100
Aug 6, 20241,931.001,970.001,899.001,956.001,926.97170,300
Aug 5, 20241,899.001,920.001,834.001,851.001,823.53154,600
Aug 2, 20241,935.001,940.001,916.001,919.001,890.52102,200
Aug 1, 20241,956.001,966.001,939.001,953.001,924.0176,100
Jul 31, 20241,980.001,980.001,963.001,977.001,947.6680,100
Jul 30, 20241,967.001,971.001,955.001,959.001,929.9264,100
Jul 29, 20241,974.001,985.001,968.001,975.001,945.6956,900
Jul 26, 20241,985.001,985.001,963.001,973.001,943.7247,500
Jul 25, 20241,958.001,995.001,945.001,984.001,954.55105,500
Jul 24, 20241,961.001,977.001,955.001,958.001,928.9486,900
Jul 23, 20241,953.001,955.001,943.001,955.001,925.9832,200
Jul 22, 20241,949.001,957.001,936.001,939.001,910.2285,400
Jul 19, 20241,948.001,951.001,936.001,942.001,913.1854,000
Jul 18, 20241,945.001,968.001,944.001,948.001,919.0987,100
Jul 17, 20241,927.001,948.001,927.001,941.001,912.1969,000
Jul 16, 20241,963.001,965.001,926.001,926.001,897.41113,000
Jul 12, 20241,940.001,973.001,940.001,973.001,943.7277,900
Jul 11, 20241,938.001,949.001,934.001,947.001,918.1097,200
Jul 10, 20241,940.001,955.001,916.001,926.001,897.41138,700
Jul 9, 20241,910.001,947.001,909.001,935.001,906.28227,000
Jul 8, 20241,970.001,996.001,958.001,989.001,959.48133,700
Jul 5, 20241,978.001,981.001,969.001,974.001,944.7068,300
Jul 4, 20241,986.001,988.001,974.001,978.001,948.6456,600
Jul 3, 20241,982.002,000.001,980.001,990.001,960.4650,100
Jul 2, 20241,995.001,998.001,985.001,985.001,955.5464,400
Jul 1, 20242,032.002,032.001,992.001,994.001,964.4082,400
Jun 28, 20242,022.002,029.002,011.002,018.001,988.0548,800
Jun 27, 20242,014.002,030.002,010.002,028.001,997.9059,000
Jun 26, 20242,012.002,018.002,003.002,013.001,983.1251,100
Jun 25, 20242,013.002,037.002,013.002,017.001,987.0653,600
Jun 24, 20242,013.002,020.002,000.002,013.001,983.1248,700
Jun 21, 20242,017.002,021.001,958.001,993.001,963.42147,100
Jun 20, 20242,036.002,049.002,005.002,017.001,987.0653,500
Jun 19, 20242,028.002,050.002,022.002,049.002,018.5982,200
Jun 18, 20242,020.002,025.002,013.002,025.001,994.9464,100
Jun 17, 20242,024.002,024.001,994.002,011.001,981.1566,200
Jun 14, 20241,997.002,025.001,995.002,024.001,993.9687,200
Jun 13, 20242,010.002,011.001,987.001,998.001,968.3440,800
Jun 12, 20242,023.002,026.002,013.002,020.001,990.0248,300
Jun 11, 20242,002.002,037.001,997.002,023.001,992.97110,500
Jun 10, 20241,960.002,005.001,960.001,997.001,967.36137,600
Jun 7, 20241,960.001,960.001,937.001,958.001,928.9484,100
Jun 6, 20241,972.001,972.001,948.001,960.001,930.9152,000
Jun 5, 20241,970.001,978.001,965.001,974.001,944.7087,500
Jun 4, 20241,945.001,974.001,939.001,970.001,940.7670,500
Jun 3, 20241,950.001,961.001,944.001,950.001,921.0687,900
May 31, 20241,939.001,947.001,924.001,941.001,912.19141,000
May 30, 20241,871.001,918.001,867.001,918.001,889.5391,300
May 29, 20241,890.001,899.001,877.001,880.001,852.1086,900
May 28, 20241,910.001,915.001,895.001,897.001,868.8460,200
May 27, 20241,903.001,919.001,899.001,914.001,885.5953,900
May 24, 20241,898.001,918.001,893.001,913.001,884.6151,300
May 23, 20241,902.001,909.001,892.001,908.001,879.6844,700