kabutan

FUJI CO., LTD.(8278) Historical

8278
TSE Prime
FUJI CO., LTD.
1,959
JPY
+4
(+0.20%)
Mar 13, 3:30 pm JST
12.28
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 10, 2025
2,262 JPY
52 Week Low Mar 9, 2026
1,923 JPY
Yearly High Apr 10, 2025
2,262 JPY
Yearly Low Mar 9, 2026
1,923 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,950 1,972 1,950 1,959 +4 +0.20% 114,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,980 1,981 1,946 1,955 -31 -1.56% 127,700
Mar 11, 2026 1,999 1,999 1,983 1,986 +6 +0.30% 77,600
Mar 10, 2026 1,988 1,988 1,972 1,980 +10 +0.51% 101,800
Mar 9, 2026 1,940 1,974 1,923 1,970 +7 +0.36% 165,500
Mar 6, 2026 1,959 1,974 1,946 1,963 -11 -0.56% 127,200
Mar 5, 2026 1,985 1,997 1,967 1,974 +11 +0.56% 117,200
Mar 4, 2026 1,950 1,970 1,927 1,963 -7 -0.36% 193,700
Mar 3, 2026 2,025 2,026 1,970 1,970 -85 -4.14% 251,700
Mar 2, 2026 2,085 2,087 2,054 2,055 -39 -1.86% 174,300
Feb 27, 2026 2,090 2,094 2,072 2,094 +14 +0.67% 153,200
Feb 26, 2026 2,130 2,139 2,077 2,080 -88 -4.06% 776,400
Feb 25, 2026 2,186 2,202 2,168 2,168 -18 -0.82% 882,800
Feb 24, 2026 2,152 2,192 2,149 2,186 +40 +1.86% 381,600
Feb 20, 2026 2,152 2,153 2,143 2,146 -14 -0.65% 162,900
Feb 19, 2026 2,160 2,166 2,152 2,160 0 0.00% 173,500
Feb 18, 2026 2,169 2,177 2,159 2,160 +1 +0.05% 114,400
Feb 17, 2026 2,155 2,167 2,151 2,159 +2 +0.09% 115,700
Feb 16, 2026 2,176 2,177 2,152 2,157 -10 -0.46% 169,400
Feb 13, 2026 2,175 2,185 2,152 2,167 +2 +0.09% 115,300
Feb 12, 2026 2,150 2,172 2,145 2,165 +14 +0.65% 175,700