kabutan

FUJI P.S CORPORATION(1848) Historical

1848
TSE Standard
FUJI P.S CORPORATION
535
JPY
-8
(-1.47%)
Dec 5, 3:09 pm JST
3.46
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
539.1
Dec 5, 2:31 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 554 564 535 535 -18 -3.25% 60,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 540 554 523 553 +22 +4.14% 69,600
Nov 21, 2025 559 559 510 531 -20 -3.63% 101,300
Nov 14, 2025 516 555 511 551 +35 +6.78% 69,900
Nov 7, 2025 517 522 506 516 -2 -0.39% 28,200
Oct 31, 2025 530 531 500 518 -2 -0.38% 35,300
Oct 24, 2025 514 532 510 520 +10 +1.96% 43,200
Oct 17, 2025 495 514 491 510 +2 +0.39% 65,800
Oct 10, 2025 535 535 508 508 -11 -2.12% 100,400
Oct 3, 2025 561 565 504 519 -51 -8.95% 196,500
Sep 26, 2025 582 587 570 570 -7 -1.21% 183,100
Sep 19, 2025 595 595 575 577 -22 -3.67% 74,600
Sep 12, 2025 590 606 571 599 +19 +3.28% 124,400
Sep 5, 2025 559 605 548 580 +32 +5.84% 172,600
Aug 29, 2025 545 550 538 548 +9 +1.67% 40,900
Aug 22, 2025 544 550 536 539 0 0.00% 59,900
Aug 15, 2025 547 556 537 539 +1 +0.19% 152,800
Aug 8, 2025 521 549 516 538 +7 +1.32% 116,800
Aug 1, 2025 510 531 509 531 +22 +4.32% 46,900
Jul 25, 2025 505 515 500 509 +10 +2.00% 39,200
Jul 18, 2025 512 526 490 499 -12 -2.35% 68,100