kabutan

FUJI CO., LTD.(8278) Historical

8278
TSE Prime
FUJI CO., LTD.
2,022
JPY
-18
(-0.88%)
Dec 5, 3:30 pm JST
13.08
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,024.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 10, 2025
2,262 JPY
52 Week Low Oct 29, 2025
1,924 JPY
Yearly High Apr 10, 2025
2,262 JPY
Yearly Low Oct 29, 2025
1,924 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,097 2,103 2,018 2,022 -76 -3.62% 384,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,049 2,098 2,047 2,098 +34 +1.65% 307,700
Nov 21, 2025 2,008 2,064 2,003 2,064 +54 +2.69% 366,400
Nov 14, 2025 1,986 2,018 1,977 2,010 +34 +1.72% 354,600
Nov 7, 2025 1,970 2,002 1,957 1,976 +6 +0.30% 473,900
Oct 31, 2025 1,970 1,980 1,924 1,970 -6 -0.30% 1,175,000
Oct 24, 2025 1,974 1,989 1,956 1,976 +11 +0.56% 444,400
Oct 17, 2025 1,931 1,984 1,928 1,965 +26 +1.34% 498,900
Oct 10, 2025 1,997 2,002 1,934 1,939 -39 -1.97% 782,800
Oct 3, 2025 2,054 2,054 1,970 1,978 -81 -3.93% 607,900
Sep 26, 2025 2,018 2,059 2,016 2,059 +33 +1.63% 280,400
Sep 19, 2025 2,012 2,036 2,008 2,026 +14 +0.70% 291,100
Sep 12, 2025 2,023 2,031 2,006 2,012 +1 +0.05% 293,100
Sep 5, 2025 2,034 2,034 2,005 2,011 +4 +0.20% 418,100
Aug 29, 2025 2,055 2,090 2,004 2,007 -68 -3.28% 1,128,300
Aug 22, 2025 2,044 2,083 2,044 2,075 +31 +1.52% 457,600
Aug 15, 2025 2,087 2,087 2,032 2,044 -45 -2.15% 430,600
Aug 8, 2025 2,048 2,095 2,043 2,089 +26 +1.26% 434,300
Aug 1, 2025 2,016 2,065 2,001 2,063 +55 +2.74% 486,000
Jul 25, 2025 2,015 2,029 1,995 2,008 +4 +0.20% 362,100
Jul 18, 2025 2,016 2,032 1,992 2,004 -11 -0.55% 329,800