Tokyo - Delayed Quote JPY

Fujiya Co., Ltd. (2211.T)

Compare
2,521.00
+14.00
+(0.56%)
As of 9:06:59 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252,507.002,526.002,507.002,521.002,521.008,000
Jan 14, 20252,557.002,560.002,503.002,507.002,507.0073,000
Jan 10, 20252,557.002,564.002,548.002,557.002,557.0047,400
Jan 9, 20252,550.002,574.002,540.002,565.002,565.0064,800
Jan 8, 20252,578.002,583.002,549.002,549.002,549.00100,600
Jan 7, 20252,617.002,617.002,586.002,592.002,592.0081,300
Jan 6, 20252,640.002,655.002,619.002,619.002,619.0094,300
Dec 30, 20242,658.002,658.002,641.002,641.002,641.0084,200
Dec 27, 2024 30.00 Dividend
Dec 27, 20242,682.002,682.002,642.002,648.002,648.00375,800
Dec 26, 20242,724.002,731.002,714.002,714.002,684.00348,100
Dec 25, 20242,730.002,730.002,720.002,730.002,699.8283,900
Dec 24, 20242,730.002,730.002,721.002,726.002,695.8763,400
Dec 23, 20242,730.002,732.002,711.002,728.002,697.8563,900
Dec 20, 20242,706.002,719.002,700.002,707.002,677.0868,400
Dec 19, 20242,696.002,705.002,690.002,695.002,665.2149,500
Dec 18, 20242,680.002,699.002,676.002,696.002,666.2037,900
Dec 17, 20242,683.002,686.002,673.002,673.002,643.4545,900
Dec 16, 20242,690.002,700.002,683.002,683.002,653.3453,100
Dec 13, 20242,680.002,690.002,677.002,682.002,652.3565,600
Dec 12, 20242,669.002,686.002,664.002,679.002,649.3973,300
Dec 11, 20242,649.002,666.002,646.002,664.002,634.5564,900
Dec 10, 20242,627.002,643.002,620.002,639.002,609.8373,400
Dec 9, 20242,632.002,636.002,627.002,627.002,597.9695,400
Dec 6, 20242,650.002,651.002,632.002,632.002,602.91126,500
Dec 5, 20242,658.002,663.002,650.002,650.002,620.7167,600
Dec 4, 20242,658.002,663.002,655.002,658.002,628.6245,600
Dec 3, 20242,675.002,680.002,658.002,661.002,631.5970,700
Dec 2, 20242,678.002,684.002,671.002,671.002,641.4849,100
Nov 29, 20242,689.002,697.002,678.002,678.002,648.4037,600
Nov 28, 20242,682.002,703.002,682.002,688.002,658.2939,100
Nov 27, 20242,705.002,710.002,666.002,675.002,645.4371,500
Nov 26, 20242,693.002,701.002,682.002,690.002,660.2733,200
Nov 25, 20242,684.002,696.002,676.002,676.002,646.4238,700
Nov 22, 20242,673.002,679.002,660.002,676.002,646.4219,500
Nov 21, 20242,675.002,688.002,668.002,668.002,638.5129,500
Nov 20, 20242,660.002,668.002,649.002,668.002,638.5123,100
Nov 19, 20242,665.002,675.002,660.002,660.002,630.6022,100
Nov 18, 20242,663.002,669.002,647.002,660.002,630.6027,900
Nov 15, 20242,660.002,666.002,651.002,651.002,621.7029,400
Nov 14, 20242,650.002,676.002,638.002,664.002,634.5546,200
Nov 13, 20242,658.002,663.002,646.002,649.002,619.7252,000
Nov 12, 20242,658.002,674.002,645.002,645.002,615.7686,200
Nov 11, 20242,669.002,671.002,642.002,642.002,612.80119,800
Nov 8, 20242,684.002,693.002,661.002,661.002,631.5990,000
Nov 7, 20242,673.002,699.002,666.002,680.002,650.3882,200
Nov 6, 20242,650.002,668.002,648.002,658.002,628.6269,800
Nov 5, 20242,648.002,671.002,648.002,651.002,621.7084,500
Nov 1, 20242,644.002,664.002,636.002,648.002,618.7372,100
Oct 31, 20242,639.002,663.002,631.002,660.002,630.6078,800
Oct 30, 20242,640.002,654.002,625.002,633.002,603.90108,900
Oct 29, 20242,615.002,644.002,573.002,621.002,592.03114,200
Oct 28, 20242,621.002,647.002,620.002,644.002,614.7778,700
Oct 25, 20242,615.002,622.002,605.002,614.002,585.1132,900
Oct 24, 20242,635.002,635.002,613.002,615.002,586.0953,500
Oct 23, 20242,662.002,675.002,635.002,635.002,605.8733,500
Oct 22, 20242,690.002,699.002,662.002,662.002,632.5732,700
Oct 21, 20242,698.002,706.002,687.002,688.002,658.2924,700
Oct 18, 20242,708.002,717.002,689.002,694.002,664.2231,900
Oct 17, 20242,710.002,721.002,700.002,700.002,670.1523,600
Oct 16, 20242,720.002,730.002,710.002,710.002,680.0420,000
Oct 15, 20242,723.002,725.002,701.002,708.002,678.0735,200
Oct 11, 20242,713.002,722.002,705.002,711.002,681.0323,000
Oct 10, 20242,728.002,739.002,711.002,720.002,689.9318,900
Oct 9, 20242,720.002,733.002,715.002,723.002,692.9019,100
Oct 8, 20242,714.002,715.002,690.002,697.002,667.1923,500
Oct 7, 20242,739.002,745.002,718.002,720.002,689.9330,800
Oct 4, 20242,762.002,767.002,739.002,739.002,708.7232,900
Oct 3, 20242,770.002,780.002,760.002,764.002,733.4515,900
Oct 2, 20242,765.002,788.002,755.002,765.002,734.4427,900
Oct 1, 20242,776.002,790.002,768.002,772.002,741.3619,700
Sep 30, 20242,748.002,785.002,721.002,770.002,739.3834,800
Sep 27, 20242,800.002,810.002,785.002,788.002,757.1834,500
Sep 26, 20242,775.002,800.002,770.002,800.002,769.0533,300
Sep 25, 20242,775.002,783.002,750.002,772.002,741.3622,800
Sep 24, 20242,791.002,800.002,776.002,786.002,755.2030,800
Sep 20, 20242,758.002,795.002,756.002,791.002,760.1543,300
Sep 19, 20242,722.002,760.002,722.002,751.002,720.5935,900
Sep 18, 20242,718.002,721.002,702.002,721.002,690.9213,500
Sep 17, 20242,700.002,719.002,687.002,718.002,687.9633,900
Sep 13, 20242,677.002,700.002,673.002,684.002,654.3336,200
Sep 12, 20242,649.002,681.002,645.002,671.002,641.4821,600
Sep 11, 20242,640.002,648.002,620.002,626.002,596.9719,600
Sep 10, 20242,646.002,659.002,640.002,647.002,617.7412,300
Sep 9, 20242,643.002,659.002,635.002,647.002,617.7421,700
Sep 6, 20242,643.002,668.002,641.002,660.002,630.6020,400
Sep 5, 20242,629.002,648.002,621.002,643.002,613.7811,300
Sep 4, 20242,621.002,653.002,620.002,625.002,595.9818,100
Sep 3, 20242,625.002,660.002,625.002,649.002,619.7210,600
Sep 2, 20242,641.002,645.002,616.002,639.002,609.8313,100
Aug 30, 20242,656.002,668.002,641.002,641.002,611.8123,900
Aug 29, 20242,669.002,669.002,652.002,657.002,627.6312,100
Aug 28, 20242,675.002,679.002,656.002,669.002,639.507,300
Aug 27, 20242,669.002,679.002,663.002,675.002,645.4310,300
Aug 26, 20242,683.002,687.002,669.002,679.002,649.3911,700
Aug 23, 20242,688.002,700.002,681.002,691.002,661.2518,600
Aug 22, 20242,665.002,678.002,651.002,678.002,648.4013,000
Aug 21, 20242,637.002,651.002,631.002,645.002,615.7617,800
Aug 20, 20242,580.002,617.002,580.002,608.002,579.1712,700
Aug 19, 20242,600.002,606.002,578.002,578.002,549.5014,900
Aug 16, 20242,605.002,605.002,577.002,594.002,565.3317,700
Aug 15, 20242,612.002,612.002,571.002,590.002,561.3723,200
Aug 14, 20242,606.002,622.002,595.002,612.002,583.1322,100
Aug 13, 20242,609.002,612.002,592.002,611.002,582.1410,500
Aug 9, 20242,629.002,629.002,576.002,609.002,580.1632,200
Aug 8, 20242,578.002,618.002,576.002,591.002,562.3620,800
Aug 7, 20242,591.002,627.002,574.002,591.002,562.3623,800
Aug 6, 20242,512.002,619.002,512.002,580.002,551.4853,700
Aug 5, 20242,570.002,618.002,481.002,510.002,482.2551,900
Aug 2, 20242,601.002,636.002,601.002,614.002,585.1146,500
Aug 1, 20242,705.002,705.002,650.002,651.002,621.7028,500
Jul 31, 20242,662.002,721.002,662.002,720.002,689.9326,200
Jul 30, 20242,685.002,703.002,661.002,683.002,653.3481,700
Jul 29, 20242,707.002,768.002,705.002,767.002,736.4165,900
Jul 26, 20242,682.002,697.002,667.002,690.002,660.2722,700
Jul 25, 20242,666.002,691.002,647.002,687.002,657.3032,300
Jul 24, 20242,719.002,719.002,676.002,687.002,657.3028,000
Jul 23, 20242,674.002,719.002,670.002,719.002,688.9435,200
Jul 22, 20242,699.002,706.002,665.002,674.002,644.4431,300
Jul 19, 20242,695.002,695.002,666.002,675.002,645.4314,100
Jul 18, 20242,675.002,706.002,671.002,693.002,663.2336,000
Jul 17, 20242,670.002,680.002,664.002,680.002,650.3821,800
Jul 16, 20242,675.002,675.002,651.002,661.002,631.5921,800
Jul 12, 20242,625.002,674.002,625.002,666.002,636.5335,700
Jul 11, 20242,637.002,653.002,630.002,639.002,609.8325,300
Jul 10, 20242,630.002,640.002,621.002,627.002,597.9618,600
Jul 9, 20242,642.002,648.002,630.002,638.002,608.8415,400
Jul 8, 20242,637.002,649.002,630.002,642.002,612.8016,400
Jul 5, 20242,643.002,643.002,611.002,630.002,600.9324,200
Jul 4, 20242,651.002,657.002,637.002,643.002,613.7819,700
Jul 3, 20242,642.002,654.002,640.002,645.002,615.7619,300
Jul 2, 20242,635.002,647.002,628.002,642.002,612.8022,200
Jul 1, 20242,614.002,635.002,613.002,628.002,598.9520,500
Jun 28, 20242,655.002,655.002,607.002,614.002,585.1127,700
Jun 27, 20242,641.002,658.002,629.002,651.002,621.7023,200
Jun 26, 20242,656.002,661.002,635.002,651.002,621.7041,100
Jun 25, 20242,621.002,666.002,621.002,659.002,629.6166,600
Jun 24, 20242,602.002,615.002,593.002,615.002,586.0938,800
Jun 21, 20242,594.002,603.002,580.002,587.002,558.4033,200
Jun 20, 20242,585.002,606.002,585.002,592.002,563.3536,800
Jun 19, 20242,572.002,586.002,571.002,578.002,549.5018,000
Jun 18, 20242,570.002,594.002,568.002,580.002,551.4834,300
Jun 17, 20242,542.002,571.002,535.002,564.002,535.6648,200
Jun 14, 20242,511.002,544.002,511.002,540.002,511.9238,700
Jun 13, 20242,521.002,529.002,513.002,517.002,489.1810,100
Jun 12, 20242,523.002,535.002,520.002,528.002,500.0615,600
Jun 11, 20242,525.002,539.002,522.002,523.002,495.1112,100
Jun 10, 20242,520.002,539.002,520.002,533.002,505.0020,100
Jun 7, 20242,523.002,529.002,511.002,525.002,497.0914,400
Jun 6, 20242,533.002,533.002,515.002,523.002,495.1115,500
Jun 5, 20242,525.002,538.002,521.002,536.002,507.9724,600
Jun 4, 20242,510.002,525.002,501.002,525.002,497.0926,500
Jun 3, 20242,502.002,517.002,500.002,508.002,480.2823,100
May 31, 20242,510.002,510.002,492.002,494.002,466.4334,300
May 30, 20242,476.002,504.002,474.002,504.002,476.3227,200
May 29, 20242,476.002,492.002,476.002,481.002,453.5811,800
May 28, 20242,484.002,486.002,474.002,476.002,448.6312,700
May 27, 20242,483.002,485.002,475.002,485.002,457.5311,900
May 24, 20242,475.002,484.002,464.002,484.002,456.5416,000
May 23, 20242,465.002,480.002,462.002,477.002,449.6210,900
May 22, 20242,476.002,484.002,466.002,470.002,442.7018,800
May 21, 20242,476.002,476.002,464.002,474.002,446.6511,000
May 20, 20242,470.002,473.002,463.002,469.002,441.7115,800
May 17, 20242,461.002,476.002,459.002,476.002,448.6312,600
May 16, 20242,469.002,469.002,455.002,461.002,433.8011,900
May 15, 20242,473.002,474.002,464.002,465.002,437.7517,700
May 14, 20242,461.002,469.002,457.002,469.002,441.7116,200
May 13, 20242,454.002,469.002,446.002,465.002,437.7519,700
May 10, 20242,454.002,455.002,442.002,454.002,426.8726,700
May 9, 20242,458.002,461.002,444.002,454.002,426.8733,200
May 8, 20242,464.002,476.002,456.002,458.002,430.8322,100
May 7, 20242,482.002,482.002,456.002,464.002,436.7622,800
May 2, 20242,486.002,489.002,463.002,467.002,439.7318,300
May 1, 20242,480.002,487.002,463.002,487.002,459.5113,600
Apr 30, 20242,470.002,484.002,461.002,481.002,453.5820,200
Apr 26, 20242,465.002,476.002,446.002,470.002,442.7031,100
Apr 25, 20242,490.002,490.002,461.002,465.002,437.7529,700
Apr 24, 20242,490.002,490.002,469.002,480.002,452.5936,800
Apr 23, 20242,464.002,483.002,463.002,481.002,453.5814,900
Apr 22, 20242,451.002,472.002,451.002,463.002,435.7719,300
Apr 19, 20242,462.002,462.002,435.002,447.002,419.9530,700
Apr 18, 20242,443.002,464.002,443.002,451.002,423.9118,000
Apr 17, 20242,487.002,487.002,442.002,443.002,416.0038,500
Apr 16, 20242,488.002,491.002,475.002,475.002,447.6420,800
Apr 15, 20242,494.002,497.002,489.002,493.002,465.4414,400
Apr 12, 20242,494.002,499.002,490.002,497.002,469.4021,200
Apr 11, 20242,485.002,496.002,476.002,494.002,466.4321,000
Apr 10, 20242,500.002,509.002,477.002,488.002,460.5030,600
Apr 9, 20242,507.002,507.002,496.002,501.002,473.3519,100
Apr 8, 20242,502.002,510.002,501.002,507.002,479.2920,600
Apr 5, 20242,487.002,503.002,485.002,498.002,470.3923,200
Apr 4, 20242,480.002,497.002,478.002,493.002,465.4426,300
Apr 3, 20242,477.002,491.002,475.002,486.002,458.5228,100
Apr 2, 20242,502.002,502.002,478.002,482.002,454.5626,200
Apr 1, 20242,500.002,517.002,497.002,502.002,474.3426,600
Mar 29, 20242,485.002,500.002,485.002,496.002,468.4112,500
Mar 28, 20242,506.002,506.002,482.002,495.002,467.4225,500
Mar 27, 20242,503.002,513.002,501.002,506.002,478.3039,700
Mar 26, 20242,493.002,506.002,483.002,500.002,472.3741,200
Mar 25, 20242,486.002,497.002,481.002,487.002,459.5128,100
Mar 22, 20242,475.002,487.002,471.002,483.002,455.5521,300
Mar 21, 20242,495.002,495.002,473.002,474.002,446.6528,800
Mar 19, 20242,488.002,495.002,476.002,485.002,457.5319,200
Mar 18, 20242,485.002,498.002,480.002,487.002,459.5127,600
Mar 15, 20242,478.002,493.002,472.002,484.002,456.5435,500
Mar 14, 20242,476.002,479.002,463.002,478.002,450.6121,500
Mar 13, 20242,471.002,482.002,455.002,461.002,433.8032,500
Mar 12, 20242,450.002,470.002,437.002,470.002,442.7035,500
Mar 11, 20242,444.002,459.002,438.002,447.002,419.9538,200
Mar 8, 20242,438.002,456.002,438.002,443.002,416.0053,300
Mar 7, 20242,459.002,461.002,436.002,443.002,416.0056,600
Mar 6, 20242,447.002,459.002,443.002,443.002,416.0037,300
Mar 5, 20242,447.002,459.002,427.002,451.002,423.9147,400
Mar 4, 20242,452.002,470.002,444.002,447.002,419.9548,400
Mar 1, 20242,466.002,472.002,445.002,449.002,421.9350,200
Feb 29, 20242,475.002,486.002,465.002,466.002,438.7434,700
Feb 28, 20242,486.002,498.002,478.002,478.002,450.6124,400
Feb 27, 20242,491.002,504.002,487.002,487.002,459.5126,700
Feb 26, 20242,500.002,505.002,490.002,494.002,466.4321,800
Feb 22, 20242,520.002,520.002,496.002,504.002,476.3228,900
Feb 21, 20242,502.002,511.002,485.002,504.002,476.3220,400
Feb 20, 20242,506.002,528.002,506.002,510.002,482.2544,000
Feb 19, 20242,494.002,508.002,486.002,507.002,479.2926,700
Feb 16, 20242,501.002,507.002,483.002,494.002,466.4338,000
Feb 15, 20242,477.002,502.002,456.002,501.002,473.3558,000
Feb 14, 20242,475.002,540.002,470.002,488.002,460.50127,600
Feb 13, 20242,460.002,470.002,443.002,451.002,423.9186,600
Feb 9, 20242,450.002,466.002,441.002,460.002,432.8127,900
Feb 8, 20242,452.002,460.002,437.002,456.002,428.8545,300
Feb 7, 20242,463.002,474.002,455.002,461.002,433.8031,500
Feb 6, 20242,466.002,482.002,464.002,466.002,438.7431,200
Feb 5, 20242,466.002,482.002,464.002,471.002,443.6924,500
Feb 2, 20242,487.002,487.002,464.002,468.002,440.7228,000
Feb 1, 20242,479.002,488.002,469.002,486.002,458.5242,700
Jan 31, 20242,480.002,485.002,469.002,479.002,451.6052,000
Jan 30, 20242,473.002,481.002,461.002,461.002,433.8067,600
Jan 29, 20242,475.002,481.002,447.002,449.002,421.93137,100
Jan 26, 20242,510.002,514.002,502.002,511.002,483.2450,200
Jan 25, 20242,492.002,510.002,485.002,510.002,482.2553,400
Jan 24, 20242,493.002,499.002,484.002,493.002,465.4431,700
Jan 23, 20242,495.002,502.002,485.002,493.002,465.4446,000
Jan 22, 20242,480.002,494.002,478.002,494.002,466.4345,700
Jan 19, 20242,490.002,491.002,472.002,480.002,452.5943,300
Jan 18, 20242,473.002,491.002,463.002,485.002,457.5350,900
Jan 17, 20242,455.002,477.002,455.002,473.002,445.6642,100
Jan 16, 20242,478.002,479.002,455.002,461.002,433.8048,700
Jan 15, 20242,461.002,467.002,461.002,464.002,436.766,700

Related Tickers

2209.T Imuraya Group Co., Ltd.
2,429.00
+0.87%
 
2217.T Morozoff Limited
4,765.00
+0.42%
 
2201.T Morinaga&Co., Ltd.
2,646.00
+0.21%
 
CLA-B.ST Cloetta AB (publ)
23.98
+0.84%
 
P34.SI Delfi Limited
0.7650
-0.65%
 
BARN.SW Barry Callebaut AG
1,085.00
-1.09%
 
HSY The Hershey Company
155.31
-1.25%