Tokyo - Delayed Quote JPY

Fuji Oil Holdings Inc. (2607.T)

Compare
3,213.00
-53.00
(-1.62%)
As of 2:48:23 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20253,299.003,300.003,195.003,213.003,213.00246,400
Feb 3, 20253,332.003,345.003,255.003,266.003,266.00378,700
Jan 31, 20253,377.003,383.003,349.003,373.003,373.00257,600
Jan 30, 20253,385.003,422.003,381.003,413.003,413.00121,600
Jan 29, 20253,404.003,416.003,386.003,396.003,396.0092,500
Jan 28, 20253,377.003,431.003,377.003,416.003,416.00121,100
Jan 27, 20253,425.003,430.003,378.003,385.003,385.00203,100
Jan 24, 20253,475.003,475.003,423.003,425.003,425.00299,600
Jan 23, 20253,395.003,428.003,358.003,407.003,407.00320,400
Jan 22, 20253,315.003,345.003,315.003,329.003,329.00148,200
Jan 21, 20253,335.003,340.003,275.003,295.003,295.00139,300
Jan 20, 20253,237.003,294.003,233.003,285.003,285.00200,700
Jan 17, 20253,255.003,255.003,181.003,220.003,220.00216,000
Jan 16, 20253,250.003,267.003,218.003,252.003,252.00242,400
Jan 15, 20253,325.003,340.003,264.003,277.003,277.00215,000
Jan 14, 20253,361.003,362.003,310.003,325.003,325.00155,900
Jan 10, 20253,443.003,443.003,358.003,371.003,371.00224,200
Jan 9, 20253,450.003,460.003,419.003,443.003,443.00167,200
Jan 8, 20253,429.003,438.003,384.003,421.003,421.00242,400
Jan 7, 20253,430.003,454.003,418.003,427.003,427.00228,800
Jan 6, 20253,550.003,554.003,434.003,434.003,434.00251,100
Dec 30, 20243,521.003,552.003,480.003,550.003,550.00365,900
Dec 27, 20243,510.003,530.003,475.003,526.003,526.00289,500
Dec 26, 20243,535.003,535.003,480.003,510.003,510.00298,200
Dec 25, 20243,568.003,568.003,472.003,527.003,527.00331,000
Dec 24, 20243,656.003,656.003,563.003,576.003,576.00288,100
Dec 23, 20243,641.003,670.003,611.003,670.003,670.00187,800
Dec 20, 20243,640.003,640.003,563.003,571.003,571.00379,400
Dec 19, 20243,578.003,650.003,565.003,615.003,615.00177,200
Dec 18, 20243,653.003,653.003,590.003,614.003,614.00253,400
Dec 17, 20243,700.003,722.003,662.003,668.003,668.00235,900
Dec 16, 20243,642.003,706.003,625.003,674.003,674.00252,500
Dec 13, 20243,619.003,652.003,602.003,640.003,640.00300,800
Dec 12, 20243,580.003,630.003,553.003,616.003,616.00238,300
Dec 11, 20243,517.003,592.003,514.003,556.003,556.00300,100
Dec 10, 20243,499.003,530.003,489.003,511.003,511.00173,600
Dec 9, 20243,460.003,486.003,442.003,463.003,463.00160,500
Dec 6, 20243,500.003,513.003,457.003,476.003,476.00193,300
Dec 5, 20243,580.003,588.003,465.003,500.003,500.00240,800
Dec 4, 20243,551.003,599.003,539.003,562.003,562.00236,000
Dec 3, 20243,533.003,580.003,531.003,571.003,571.00159,200
Dec 2, 20243,467.003,524.003,443.003,517.003,517.00163,900
Nov 29, 20243,519.003,527.003,457.003,509.003,509.00243,400
Nov 28, 20243,482.003,550.003,473.003,530.003,530.00249,500
Nov 27, 20243,570.003,573.003,452.003,475.003,475.00287,000
Nov 26, 20243,475.003,550.003,466.003,535.003,535.00303,800
Nov 25, 20243,535.003,550.003,464.003,479.003,479.00419,900
Nov 22, 20243,481.003,527.003,434.003,521.003,521.00438,600
Nov 21, 20243,488.003,588.003,437.003,534.003,534.00712,300
Nov 20, 20243,519.003,574.003,431.003,474.003,474.00704,200
Nov 19, 20243,452.003,530.003,452.003,501.003,501.00557,000
Nov 18, 20243,450.003,476.003,398.003,432.003,432.00530,800
Nov 15, 20243,336.003,467.003,303.003,425.003,425.001,006,200
Nov 14, 20243,316.003,368.003,295.003,329.003,329.00501,400
Nov 13, 20243,215.003,368.003,215.003,283.003,283.00857,000
Nov 12, 20243,262.003,429.003,173.003,195.003,195.001,456,100
Nov 11, 20243,140.003,189.003,010.003,064.003,064.00614,500
Nov 8, 20243,210.003,215.003,146.003,185.003,185.00225,900
Nov 7, 20243,179.003,211.003,159.003,210.003,210.00234,400
Nov 6, 20243,208.003,228.003,143.003,145.003,145.00237,600
Nov 5, 20243,211.003,215.003,180.003,180.003,180.00188,100
Nov 1, 20243,237.003,260.003,193.003,193.003,193.00185,900
Oct 31, 20243,300.003,311.003,256.003,295.003,295.00305,200
Oct 30, 20243,260.003,287.003,234.003,265.003,265.001,129,600
Oct 29, 20243,173.003,297.003,160.003,255.003,255.00282,800
Oct 28, 20243,200.003,250.003,177.003,192.003,192.00261,700
Oct 25, 20243,208.003,239.003,164.003,192.003,192.00373,900
Oct 24, 20243,215.003,252.003,212.003,217.003,217.00386,900
Oct 23, 20243,194.003,229.003,171.003,214.003,214.00378,100
Oct 22, 20243,172.003,217.003,123.003,199.003,199.00344,200
Oct 21, 20243,162.003,217.003,156.003,176.003,176.00331,700
Oct 18, 20243,173.003,210.003,162.003,172.003,172.00304,400
Oct 17, 20243,137.003,204.003,135.003,152.003,152.00371,200
Oct 16, 20243,151.003,191.003,132.003,133.003,133.00240,200
Oct 15, 20243,159.003,190.003,150.003,179.003,179.00279,900
Oct 11, 20243,107.003,149.003,088.003,114.003,114.00189,700
Oct 10, 20243,131.003,133.003,097.003,110.003,110.00189,300
Oct 9, 20243,145.003,158.003,101.003,131.003,131.00195,200
Oct 8, 20243,116.003,158.003,100.003,116.003,116.00183,800
Oct 7, 20243,150.003,182.003,118.003,162.003,162.00189,700
Oct 4, 20243,079.003,143.003,077.003,135.003,135.00170,600
Oct 3, 20243,174.003,174.003,101.003,108.003,108.00238,400
Oct 2, 20243,162.003,175.003,112.003,123.003,123.00141,100
Oct 1, 20243,179.003,206.003,165.003,180.003,180.00164,700
Sep 30, 20243,168.003,231.003,159.003,171.003,171.00206,400
Sep 27, 2024 26.00 Dividend
Sep 27, 20243,233.003,247.003,208.003,238.003,238.00176,000
Sep 26, 20243,216.003,263.003,180.003,257.003,231.00430,300
Sep 25, 20243,236.003,237.003,165.003,174.003,148.66344,600
Sep 24, 20243,290.003,290.003,254.003,273.003,246.87313,400
Sep 20, 20243,296.003,313.003,279.003,285.003,258.78364,000
Sep 19, 20243,344.003,373.003,277.003,303.003,276.63329,200
Sep 18, 20243,282.003,309.003,270.003,303.003,276.63222,000
Sep 17, 20243,285.003,347.003,266.003,347.003,320.28247,100
Sep 13, 20243,261.003,307.003,245.003,262.003,235.96254,500
Sep 12, 20243,320.003,320.003,275.003,300.003,273.66296,000
Sep 11, 20243,437.003,443.003,274.003,306.003,279.61299,300
Sep 10, 20243,379.003,454.003,373.003,439.003,411.55504,500
Sep 9, 20243,251.003,338.003,251.003,336.003,309.37204,000
Sep 6, 20243,265.003,298.003,255.003,262.003,235.96166,300
Sep 5, 20243,300.003,303.003,225.003,257.003,231.00177,800
Sep 4, 20243,280.003,350.003,280.003,290.003,263.74339,700
Sep 3, 20243,190.003,260.003,190.003,258.003,231.99137,500
Sep 2, 20243,205.003,229.003,179.003,181.003,155.61131,100
Aug 30, 20243,201.003,220.003,169.003,205.003,179.42400,700
Aug 29, 20243,314.003,372.003,226.003,234.003,208.18608,500
Aug 28, 20243,071.003,125.003,060.003,111.003,086.17143,900
Aug 27, 20243,115.003,115.003,062.003,093.003,068.31177,700
Aug 26, 20243,056.003,115.003,042.003,115.003,090.13266,500
Aug 23, 20243,058.003,071.003,018.003,057.003,032.60103,600
Aug 22, 20243,084.003,112.003,073.003,091.003,066.33131,000
Aug 21, 20243,115.003,137.003,062.003,079.003,054.42140,800
Aug 20, 20243,115.003,128.003,086.003,125.003,100.05144,800
Aug 19, 20243,144.003,163.003,107.003,117.003,092.12169,400
Aug 16, 20243,108.003,181.003,106.003,164.003,138.74280,800
Aug 15, 20243,210.003,210.003,109.003,151.003,125.85338,000
Aug 14, 20243,167.003,214.003,095.003,210.003,184.38506,600
Aug 13, 20243,067.003,222.002,940.503,182.003,156.601,029,800
Aug 9, 20242,855.502,879.502,783.502,816.502,794.02233,400
Aug 8, 20242,793.002,840.002,784.502,827.002,804.43182,100
Aug 7, 20242,812.002,897.502,756.002,794.502,772.19258,000
Aug 6, 20242,809.002,879.502,770.002,814.002,791.54307,800
Aug 5, 20242,716.002,767.002,576.502,622.502,601.57329,600
Aug 2, 20242,959.502,979.502,884.502,900.502,877.35212,200
Aug 1, 20243,082.003,082.003,003.003,013.002,988.95232,200
Jul 31, 20243,119.003,160.003,099.003,151.003,125.85224,800
Jul 30, 20243,120.003,127.003,073.003,098.003,073.27119,600
Jul 29, 20243,081.003,135.003,077.003,120.003,095.09167,000
Jul 26, 20243,106.003,108.003,062.003,078.003,053.43161,700
Jul 25, 20243,126.003,145.003,093.003,106.003,081.21190,900
Jul 24, 20243,143.003,181.003,115.003,117.003,092.12181,600
Jul 23, 20243,155.003,211.003,135.003,135.003,109.97178,900
Jul 22, 20243,160.003,188.003,137.003,137.003,111.96231,700
Jul 19, 20243,150.003,161.003,113.003,147.003,121.88216,900
Jul 18, 20243,100.003,164.003,088.003,135.003,109.97218,400
Jul 17, 20243,067.003,109.003,023.003,100.003,075.25270,800
Jul 16, 20243,085.003,100.003,033.003,056.003,031.60275,500
Jul 12, 20243,049.003,159.003,047.003,155.003,129.81595,000
Jul 11, 20243,045.003,106.003,043.003,043.003,018.71508,100
Jul 10, 20242,939.503,012.002,939.003,012.002,987.96633,900
Jul 9, 20242,900.002,917.002,897.002,909.502,886.27291,000
Jul 8, 20242,848.502,907.002,836.502,900.002,876.85437,600
Jul 5, 20242,800.002,851.002,795.002,826.002,803.44377,000
Jul 4, 20242,784.002,800.002,756.002,775.502,753.34232,600
Jul 3, 20242,751.002,808.002,737.002,777.502,755.33289,000
Jul 2, 20242,762.502,793.502,747.002,767.002,744.91219,700
Jul 1, 20242,810.002,810.002,743.002,771.502,749.38411,200
Jun 28, 20242,816.502,839.502,790.002,810.502,788.06348,500
Jun 27, 20242,806.002,855.002,765.502,830.502,807.90334,500
Jun 26, 20242,898.002,900.002,811.002,831.502,808.90462,500
Jun 25, 20242,899.502,918.502,880.002,908.002,884.79230,700
Jun 24, 20242,871.002,912.002,871.002,899.002,875.86319,600
Jun 21, 20242,925.002,959.002,906.502,911.002,887.76358,000
Jun 20, 20242,884.002,926.502,855.002,892.002,868.91352,600
Jun 19, 20242,911.002,972.502,879.502,904.502,881.31744,100
Jun 18, 20242,848.502,871.502,791.502,819.002,796.50412,100
Jun 17, 20242,752.002,845.002,752.002,832.502,809.89850,200
Jun 14, 20242,579.002,784.002,535.002,760.002,737.97897,200
Jun 13, 20242,536.002,540.502,505.502,532.002,511.79143,700
Jun 12, 20242,519.002,538.002,491.502,510.502,490.46109,200
Jun 11, 20242,543.002,572.002,506.002,509.002,488.97187,600
Jun 10, 20242,520.002,544.502,512.002,540.502,520.22124,800
Jun 7, 20242,511.002,527.002,504.002,525.002,504.8494,200
Jun 6, 20242,494.502,527.002,475.502,510.502,490.46161,300
Jun 5, 20242,506.502,524.502,479.502,505.002,485.00140,800
Jun 4, 20242,519.502,526.002,488.002,498.502,478.55127,500
Jun 3, 20242,478.002,530.002,478.002,528.502,508.32272,400
May 31, 20242,422.502,473.502,420.002,471.502,451.77234,700
May 30, 20242,426.002,432.002,391.002,413.002,393.74196,100
May 29, 20242,404.502,440.002,386.002,426.502,407.13265,700
May 28, 20242,380.502,397.002,366.502,385.502,366.46168,700
May 27, 20242,388.002,400.002,369.002,400.002,380.8497,400
May 24, 20242,347.002,389.002,334.002,388.002,368.94197,700
May 23, 20242,321.502,357.502,313.002,356.502,337.69155,000
May 22, 20242,341.502,366.502,323.002,323.002,304.46106,700
May 21, 20242,347.002,367.002,337.002,348.502,329.75124,300
May 20, 20242,345.502,380.002,345.002,355.502,336.70147,400
May 17, 20242,314.502,357.502,311.002,352.002,333.22227,400
May 16, 20242,364.502,379.502,302.002,314.502,296.02214,800
May 15, 20242,396.002,408.502,380.502,390.502,371.42183,600
May 14, 20242,393.502,429.502,388.502,394.502,375.39127,600
May 13, 20242,400.002,433.502,365.002,411.002,391.75284,300
May 10, 20242,404.002,425.002,334.502,393.002,373.90511,600
May 9, 20242,336.002,356.002,322.002,354.002,335.21237,000
May 8, 20242,344.502,354.002,315.002,326.502,307.93163,100
May 7, 20242,326.502,346.502,323.002,335.002,316.36130,300
May 2, 20242,349.002,371.002,347.002,369.502,350.58148,700
May 1, 20242,320.002,358.502,300.502,356.502,337.69206,800
Apr 30, 20242,340.002,379.002,298.002,321.002,302.47207,500
Apr 26, 20242,290.002,314.002,254.002,302.502,284.12162,000
Apr 25, 20242,341.002,341.002,295.502,297.502,279.16191,400
Apr 24, 20242,318.002,318.002,287.002,302.002,283.62188,200
Apr 23, 20242,320.002,339.002,308.002,333.002,314.38197,000
Apr 22, 20242,295.002,336.002,290.002,329.502,310.90144,300
Apr 19, 20242,300.502,316.502,226.002,268.002,249.90215,700
Apr 18, 20242,310.002,323.002,297.502,309.002,290.57147,300
Apr 17, 20242,326.502,327.002,290.002,297.502,279.16199,400
Apr 16, 20242,355.002,359.002,325.502,333.002,314.38116,700
Apr 15, 20242,356.002,378.502,350.002,373.002,354.0689,300
Apr 12, 20242,384.502,384.502,357.002,362.002,343.14126,900
Apr 11, 20242,364.502,387.502,349.002,376.502,357.53147,400
Apr 10, 20242,362.002,378.502,357.002,377.502,358.5275,800
Apr 9, 20242,369.002,372.002,346.502,363.502,344.6378,700
Apr 8, 20242,367.002,375.002,347.502,360.002,341.1679,600
Apr 5, 20242,334.002,372.002,313.502,365.002,346.12169,600
Apr 4, 20242,371.002,385.002,354.002,357.002,338.18168,500
Apr 3, 20242,328.502,367.002,322.502,360.002,341.16273,700
Apr 2, 20242,391.502,395.002,330.002,331.502,312.89274,800
Apr 1, 20242,422.002,423.002,375.502,400.002,380.84259,200
Mar 29, 20242,369.002,411.002,367.502,404.002,384.81275,000
Mar 28, 2024 26.00 Dividend
Mar 28, 20242,461.002,472.002,361.502,368.002,349.10814,100
Mar 27, 20242,613.502,630.002,585.002,606.002,559.40438,900
Mar 26, 20242,585.002,632.002,569.502,607.002,560.39474,400
Mar 25, 20242,525.002,635.002,508.502,621.502,574.63735,700
Mar 22, 20242,467.002,497.002,445.502,495.502,450.88154,600
Mar 21, 20242,470.002,480.002,441.002,459.502,415.52207,300
Mar 19, 20242,469.002,485.502,458.002,476.502,432.22116,800
Mar 18, 20242,460.002,481.502,439.002,474.502,430.26205,900
Mar 15, 20242,419.002,464.002,405.502,460.002,416.01243,300
Mar 14, 20242,408.002,446.002,408.002,442.502,398.83200,400
Mar 13, 20242,434.002,447.002,390.002,409.502,366.42279,100
Mar 12, 20242,343.002,406.502,333.002,399.002,356.11272,100
Mar 11, 20242,352.002,368.002,321.502,345.502,303.56238,100
Mar 8, 20242,331.502,362.502,320.502,353.002,310.93258,800
Mar 7, 20242,361.002,380.002,348.002,370.002,327.62220,900
Mar 6, 20242,380.002,385.002,360.002,361.002,318.78251,100
Mar 5, 20242,365.002,393.502,348.002,377.502,334.99225,200
Mar 4, 20242,478.002,478.002,391.002,395.002,352.18241,500
Mar 1, 20242,473.002,486.502,443.002,485.502,441.06239,400
Feb 29, 20242,475.002,519.502,473.002,503.502,458.74294,200
Feb 28, 20242,410.002,475.002,410.002,461.502,417.49218,000
Feb 27, 20242,437.502,448.502,410.002,419.502,376.24145,300
Feb 26, 20242,427.502,440.002,400.502,437.502,393.92204,600
Feb 22, 20242,380.002,421.002,372.502,418.002,374.77184,600
Feb 21, 20242,388.502,406.502,350.002,366.002,323.70165,000
Feb 20, 20242,397.002,410.002,360.502,382.502,339.90199,200
Feb 19, 20242,398.002,413.002,380.002,399.002,356.11121,200
Feb 16, 20242,388.502,416.002,365.002,403.502,360.53198,800
Feb 15, 20242,399.002,417.002,368.002,380.002,337.45159,800
Feb 14, 20242,414.002,426.002,378.502,404.002,361.02221,300
Feb 13, 20242,418.502,439.502,380.002,431.002,387.53289,100
Feb 9, 20242,325.502,409.002,320.502,397.502,354.63544,500
Feb 8, 20242,370.502,370.502,320.502,320.502,279.01236,900
Feb 7, 20242,386.502,394.002,355.002,358.002,315.84192,700
Feb 6, 20242,350.002,381.002,329.502,370.502,328.12316,000
Feb 5, 20242,357.002,381.502,342.502,364.502,322.22262,800

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.