kabutan

FUJI P.S CORPORATION(1848) Historical

1848
TSE Standard
FUJI P.S CORPORATION
539
JPY
-4
(-0.74%)
Dec 5, 1:28 pm JST
3.48
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
539.1
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 11, 2025
606 JPY
52 Week Low Jan 30, 2025
383 JPY
Yearly High Sep 11, 2025
606 JPY
Yearly Low Jan 30, 2025
383 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 546 546 539 539 -4 -0.74% 7,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 552 552 540 543 -3 -0.55% 15,100
Dec 3, 2025 553 553 545 546 -1 -0.18% 7,700
Dec 2, 2025 564 564 547 547 -13 -2.32% 15,000
Dec 1, 2025 554 561 554 560 +7 +1.27% 14,500
Nov 28, 2025 550 554 546 553 +9 +1.65% 14,200
Nov 27, 2025 550 551 541 544 -4 -0.73% 12,400
Nov 26, 2025 544 549 538 548 +19 +3.59% 22,000
Nov 25, 2025 540 540 523 529 -2 -0.38% 21,000
Nov 21, 2025 523 534 521 531 +10 +1.92% 10,000
Nov 20, 2025 520 526 519 521 -5 -0.95% 12,000
Nov 19, 2025 525 531 521 526 -3 -0.57% 9,500
Nov 18, 2025 545 545 528 529 -7 -1.31% 24,900
Nov 17, 2025 559 559 510 536 -15 -2.72% 44,900
Nov 14, 2025 533 555 532 551 +18 +3.38% 39,200
Nov 13, 2025 529 533 527 533 +6 +1.14% 15,500
Nov 12, 2025 519 527 518 527 +7 +1.35% 6,100
Nov 11, 2025 520 522 518 520 0 0.00% 3,900
Nov 10, 2025 516 520 511 520 +4 +0.78% 5,200
Nov 7, 2025 518 522 515 516 +2 +0.39% 9,100
Nov 6, 2025 512 520 509 514 +5 +0.98% 4,900