kabutan

FUJI CO., LTD.(8278) Historical

8278
TSE Prime
FUJI CO., LTD.
1,967
JPY
-30
(-1.50%)
Oct 8, 3:30 pm JST
12.90
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
1,982
Oct 8, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 10, 2025
2,262 JPY
52 Week Low Jun 26, 2025
1,965 JPY
Yearly High Apr 10, 2025
2,262 JPY
Yearly Low Jun 26, 2025
1,965 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,993 1,996 1,967 1,967 -30 -1.50% 180,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 1,994 1,999 1,987 1,997 +3 +0.15% 93,200
Oct 6, 2025 1,997 2,002 1,991 1,994 +16 +0.81% 97,500
Oct 3, 2025 1,975 1,985 1,970 1,978 +8 +0.41% 101,200
Oct 2, 2025 1,996 1,996 1,970 1,970 -26 -1.30% 168,400
Oct 1, 2025 2,017 2,018 1,995 1,996 -24 -1.19% 141,100
Sep 30, 2025 2,030 2,030 2,015 2,020 +1 +0.05% 108,000
Sep 29, 2025 2,054 2,054 2,019 2,019 -40 -1.94% 89,200
Sep 26, 2025 2,042 2,059 2,040 2,059 +20 +0.98% 105,000
Sep 25, 2025 2,037 2,042 2,028 2,039 +4 +0.20% 66,900
Sep 24, 2025 2,025 2,035 2,017 2,035 +17 +0.84% 52,600
Sep 22, 2025 2,018 2,025 2,016 2,018 -8 -0.39% 55,900
Sep 19, 2025 2,030 2,036 2,019 2,026 -3 -0.15% 114,500
Sep 18, 2025 2,027 2,029 2,016 2,029 +6 +0.30% 62,800
Sep 17, 2025 2,021 2,028 2,010 2,023 0 0.00% 45,000
Sep 16, 2025 2,012 2,025 2,008 2,023 +11 +0.55% 68,800
Sep 12, 2025 2,018 2,019 2,006 2,012 0 0.00% 67,600
Sep 11, 2025 2,018 2,024 2,009 2,012 -7 -0.35% 79,400
Sep 10, 2025 2,020 2,027 2,014 2,019 +1 +0.05% 47,100
Sep 9, 2025 2,024 2,031 2,013 2,018 -1 -0.05% 47,400
Sep 8, 2025 2,023 2,025 2,011 2,019 +8 +0.40% 51,600