FUJI OIL CO., LTD.(2607) Historical

52 Week High Aug 28, 2025

3,748.0 JPY

52 Week Low Feb 20, 2025

2,546.5 JPY

Yearly High Aug 28, 2025

3,748.0 JPY

Yearly Low Feb 20, 2025

2,546.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,495	3,520	3,420	3,466	-68	-1.92%	171,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,513.0	3,553.0	3,504.0	3,534.0	+4.0	+0.11%	158,400
Dec 3, 2025	3,533.0	3,549.0	3,488.0	3,530.0	-3.0	-0.08%	193,000
Dec 2, 2025	3,564.0	3,582.0	3,507.0	3,533.0	-22.0	-0.62%	167,900
Dec 1, 2025	3,639.0	3,639.0	3,507.0	3,555.0	-53.0	-1.47%	231,100
Nov 28, 2025	3,630.0	3,671.0	3,608.0	3,608.0	-19.0	-0.52%	202,000
Nov 27, 2025	3,580.0	3,627.0	3,540.0	3,627.0	+110.0	+3.13%	325,400
Nov 26, 2025	3,447.0	3,547.0	3,434.0	3,517.0	+95.0	+2.78%	357,300
Nov 25, 2025	3,456.0	3,471.0	3,420.0	3,422.0	+14.0	+0.41%	276,200
Nov 21, 2025	3,410.0	3,425.0	3,378.0	3,408.0	+25.0	+0.74%	305,300
Nov 20, 2025	3,381.0	3,416.0	3,358.0	3,383.0	-19.0	-0.56%	296,000
Nov 19, 2025	3,370.0	3,428.0	3,369.0	3,402.0	+32.0	+0.95%	372,700
Nov 18, 2025	3,484.0	3,502.0	3,370.0	3,370.0	-142.0	-4.04%	371,500
Nov 17, 2025	3,470.0	3,537.0	3,452.0	3,512.0	+67.0	+1.94%	409,100
Nov 14, 2025	3,390.0	3,465.0	3,368.0	3,445.0	+103.0	+3.08%	505,400
Nov 13, 2025	3,457.0	3,477.0	3,303.0	3,342.0	-105.0	-3.05%	561,100
Nov 12, 2025	3,600.0	3,672.0	3,440.0	3,447.0	+187.0	+5.74%	1,235,800
Nov 11, 2025	3,136.0	3,260.0	3,133.0	3,260.0	+93.0	+2.94%	492,500
Nov 10, 2025	3,195.0	3,197.0	3,167.0	3,167.0	-31.0	-0.97%	201,900
Nov 7, 2025	3,171.0	3,201.0	3,145.0	3,198.0	+27.0	+0.85%	321,800
Nov 6, 2025	3,156.0	3,189.0	3,137.0	3,171.0	-4.0	-0.13%	252,900