Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

FUJIX Ltd. (3600.T)

Compare
1,600.00
0.00
(0.00%)
At close: April 3 at 3:18:53 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,600.001,600.001,600.001,600.001,600.00-
Apr 3, 20251,575.001,600.001,544.001,600.001,600.001,500
Apr 2, 20251,608.001,608.001,608.001,608.001,608.00400
Apr 1, 20251,605.001,605.001,600.001,605.001,605.00700
Mar 31, 20251,612.001,639.001,594.001,639.001,639.001,000
Mar 28, 2025 50.00 Dividend
Mar 28, 20251,651.001,659.001,611.001,643.001,643.003,800
Mar 27, 20251,655.001,661.001,655.001,661.001,611.00900
Mar 26, 20251,647.001,647.001,647.001,647.001,597.42-
Mar 25, 20251,658.001,658.001,646.001,647.001,597.42900
Mar 24, 20251,607.001,618.001,607.001,618.001,569.29300
Mar 21, 20251,645.001,645.001,645.001,645.001,595.48-
Mar 19, 20251,601.001,645.001,601.001,645.001,595.48600
Mar 18, 20251,603.001,603.001,603.001,603.001,554.75100
Mar 17, 20251,644.001,644.001,602.001,603.001,554.752,400
Mar 14, 20251,648.001,648.001,648.001,648.001,598.39300
Mar 13, 20251,656.001,656.001,642.001,642.001,592.57200
Mar 12, 20251,618.001,618.001,618.001,618.001,569.29100
Mar 11, 20251,600.001,600.001,582.001,582.001,534.38500
Mar 10, 20251,598.001,600.001,581.001,600.001,551.841,700
Mar 7, 20251,580.001,598.001,580.001,598.001,549.901,300
Mar 6, 20251,567.001,577.001,567.001,577.001,529.53200
Mar 5, 20251,557.001,557.001,557.001,557.001,510.13-
Mar 4, 20251,557.001,557.001,557.001,557.001,510.13200
Mar 3, 20251,555.001,555.001,555.001,555.001,508.19500
Feb 28, 20251,591.001,591.001,591.001,591.001,543.11-
Feb 27, 20251,591.001,591.001,591.001,591.001,543.11-
Feb 26, 20251,591.001,591.001,591.001,591.001,543.11200
Feb 25, 20251,590.001,596.001,560.001,560.001,513.04400
Feb 21, 20251,577.001,590.001,577.001,590.001,542.14200
Feb 20, 20251,554.001,591.001,554.001,577.001,529.53600
Feb 19, 20251,550.001,561.001,550.001,561.001,514.01400
Feb 18, 20251,535.001,535.001,535.001,535.001,488.79400
Feb 17, 20251,528.001,528.001,528.001,528.001,482.00100
Feb 14, 20251,533.001,558.001,527.001,528.001,482.001,200
Feb 13, 20251,527.001,555.001,527.001,533.001,486.851,800
Feb 12, 20251,519.001,527.001,519.001,527.001,481.03700
Feb 10, 20251,500.001,500.001,500.001,500.001,454.85-
Feb 7, 20251,500.001,508.001,499.001,500.001,454.852,200
Feb 6, 20251,490.001,499.001,490.001,499.001,453.88600
Feb 5, 20251,489.001,489.001,489.001,489.001,444.18100
Feb 4, 20251,495.001,495.001,489.001,489.001,444.18700
Feb 3, 20251,495.001,495.001,495.001,495.001,450.00900
Jan 31, 20251,500.001,500.001,489.001,489.001,444.18600
Jan 30, 20251,493.001,499.001,493.001,497.001,451.941,100
Jan 29, 20251,494.001,494.001,493.001,493.001,448.06400
Jan 28, 20251,489.001,494.001,489.001,494.001,449.03400
Jan 27, 20251,490.001,490.001,490.001,490.001,445.15100
Jan 24, 20251,487.001,490.001,478.001,490.001,445.15500
Jan 23, 20251,486.001,486.001,485.001,485.001,440.30300
Jan 22, 20251,492.001,492.001,492.001,492.001,447.09300
Jan 21, 20251,494.001,494.001,490.001,492.001,447.09400
Jan 20, 20251,493.001,493.001,479.001,488.001,443.21900
Jan 17, 20251,490.001,495.001,490.001,495.001,450.00300
Jan 16, 20251,490.001,490.001,490.001,490.001,445.15600
Jan 15, 20251,490.001,490.001,490.001,490.001,445.15400
Jan 14, 20251,486.001,495.001,485.001,490.001,445.152,600
Jan 10, 20251,497.001,500.001,490.001,490.001,445.152,300
Jan 9, 20251,497.001,497.001,497.001,497.001,451.94-
Jan 8, 20251,497.001,497.001,497.001,497.001,451.94200
Jan 7, 20251,482.001,490.001,480.001,490.001,445.151,600
Jan 6, 20251,479.001,482.001,479.001,482.001,437.39300
Dec 30, 20241,479.001,479.001,470.001,478.001,433.51400
Dec 27, 20241,474.001,480.001,474.001,480.001,435.45400
Dec 26, 20241,489.001,489.001,472.001,483.001,438.36600
Dec 25, 20241,475.001,490.001,462.001,490.001,445.15800
Dec 24, 20241,489.001,489.001,489.001,489.001,444.18-
Dec 23, 20241,490.001,490.001,489.001,489.001,444.181,100
Dec 20, 20241,499.001,500.001,499.001,500.001,454.85700
Dec 19, 20241,470.001,470.001,470.001,470.001,425.75100
Dec 18, 20241,489.001,489.001,489.001,489.001,444.18-
Dec 17, 20241,489.001,489.001,489.001,489.001,444.18-
Dec 16, 20241,489.001,489.001,489.001,489.001,444.181,000
Dec 13, 20241,489.001,489.001,489.001,489.001,444.18-
Dec 12, 20241,489.001,489.001,489.001,489.001,444.18700
Dec 11, 20241,500.001,500.001,500.001,500.001,454.85500
Dec 10, 20241,471.001,471.001,471.001,471.001,426.72-
Dec 9, 20241,477.001,500.001,465.001,471.001,426.722,000
Dec 6, 20241,499.001,499.001,487.001,487.001,442.24500
Dec 5, 20241,475.001,501.001,475.001,501.001,455.821,800
Dec 4, 20241,474.001,474.001,474.001,474.001,429.63-
Dec 3, 20241,472.001,474.001,472.001,474.001,429.63300
Dec 2, 20241,471.001,471.001,471.001,471.001,426.72100
Nov 29, 20241,463.001,471.001,463.001,471.001,426.72200
Nov 28, 20241,453.001,460.001,453.001,460.001,416.05300
Nov 27, 20241,501.001,501.001,483.001,483.001,438.36300
Nov 26, 20241,500.001,501.001,500.001,501.001,455.82200
Nov 25, 20241,500.001,500.001,500.001,500.001,454.85600
Nov 22, 20241,500.001,505.001,500.001,505.001,459.70400
Nov 21, 20241,500.001,500.001,500.001,500.001,454.85-
Nov 20, 20241,500.001,500.001,500.001,500.001,454.85-
Nov 19, 20241,500.001,500.001,500.001,500.001,454.85-
Nov 18, 20241,505.001,505.001,500.001,500.001,454.851,000
Nov 15, 20241,502.001,542.001,502.001,502.001,456.79300
Nov 14, 20241,502.001,502.001,502.001,502.001,456.79200
Nov 13, 20241,525.001,534.001,523.001,526.001,480.061,100
Nov 12, 20241,528.001,528.001,528.001,528.001,482.00-
Nov 11, 20241,528.001,528.001,528.001,528.001,482.00-
Nov 8, 20241,528.001,528.001,528.001,528.001,482.00600
Nov 7, 20241,528.001,528.001,528.001,528.001,482.00-
Nov 6, 20241,528.001,528.001,528.001,528.001,482.00-
Nov 5, 20241,528.001,528.001,528.001,528.001,482.00-
Nov 1, 20241,528.001,528.001,528.001,528.001,482.00-
Oct 31, 20241,528.001,528.001,528.001,528.001,482.00-
Oct 30, 20241,528.001,528.001,528.001,528.001,482.00-
Oct 29, 20241,528.001,528.001,528.001,528.001,482.00-
Oct 28, 20241,528.001,528.001,528.001,528.001,482.00100
Oct 25, 20241,509.001,509.001,509.001,509.001,463.58300
Oct 24, 20241,528.001,528.001,528.001,528.001,482.00100
Oct 23, 20241,529.001,529.001,529.001,529.001,482.97100
Oct 22, 20241,530.001,530.001,530.001,530.001,483.94200
Oct 21, 20241,536.001,536.001,530.001,530.001,483.941,000
Oct 18, 20241,533.001,533.001,533.001,533.001,486.85900
Oct 17, 20241,544.001,544.001,544.001,544.001,497.52-
Oct 16, 20241,544.001,544.001,544.001,544.001,497.52100
Oct 15, 20241,524.001,524.001,524.001,524.001,478.12100
Oct 11, 20241,520.001,520.001,520.001,520.001,474.24800
Oct 10, 20241,520.001,520.001,520.001,520.001,474.24-
Oct 9, 20241,520.001,520.001,520.001,520.001,474.24-
Oct 8, 20241,520.001,520.001,520.001,520.001,474.24-
Oct 7, 20241,520.001,520.001,520.001,520.001,474.24-
Oct 4, 20241,520.001,520.001,520.001,520.001,474.24-
Oct 3, 20241,520.001,520.001,520.001,520.001,474.24-
Oct 2, 20241,514.001,520.001,514.001,520.001,474.24300
Oct 1, 20241,511.001,511.001,511.001,511.001,465.52100
Sep 30, 20241,509.001,509.001,509.001,509.001,463.58-
Sep 27, 20241,509.001,509.001,509.001,509.001,463.58-
Sep 26, 20241,509.001,510.001,509.001,509.001,463.58900
Sep 25, 20241,505.001,505.001,505.001,505.001,459.70100
Sep 24, 20241,505.001,505.001,505.001,505.001,459.70100
Sep 20, 20241,505.001,505.001,505.001,505.001,459.70100
Sep 19, 20241,505.001,505.001,505.001,505.001,459.70100
Sep 18, 20241,505.001,505.001,505.001,505.001,459.70100
Sep 17, 20241,505.001,505.001,505.001,505.001,459.70100
Sep 13, 20241,502.001,502.001,502.001,502.001,456.79100
Sep 12, 20241,500.001,500.001,500.001,500.001,454.85100
Sep 11, 20241,500.001,501.001,500.001,500.001,454.85600
Sep 10, 20241,495.001,495.001,495.001,495.001,450.00100
Sep 9, 20241,510.001,510.001,477.001,487.001,442.24700
Sep 6, 20241,535.001,600.001,531.001,545.001,498.49800
Sep 5, 20241,511.001,548.001,511.001,548.001,501.40200
Sep 4, 20241,536.001,536.001,503.001,503.001,457.76700
Sep 3, 20241,545.001,545.001,545.001,545.001,498.49400
Sep 2, 20241,547.001,548.001,547.001,547.001,500.43600
Aug 30, 20241,543.001,547.001,542.001,547.001,500.43400
Aug 29, 20241,550.001,550.001,550.001,550.001,503.34500
Aug 28, 20241,542.001,542.001,542.001,542.001,495.58100
Aug 27, 20241,535.001,548.001,535.001,548.001,501.40200
Aug 26, 20241,535.001,535.001,531.001,535.001,488.79600
Aug 23, 20241,531.001,531.001,531.001,531.001,484.91100
Aug 22, 20241,531.001,532.001,530.001,530.001,483.94400
Aug 21, 20241,560.001,560.001,558.001,558.001,511.10200
Aug 20, 20241,515.001,560.001,515.001,560.001,513.041,600
Aug 19, 20241,525.001,525.001,515.001,515.001,469.39700
Aug 16, 20241,515.001,515.001,515.001,515.001,469.392,000
Aug 15, 20241,508.001,508.001,508.001,508.001,462.61600
Aug 14, 20241,504.001,510.001,498.001,506.001,460.671,700
Aug 13, 20241,501.001,520.001,501.001,520.001,474.241,800
Aug 9, 20241,521.001,521.001,490.001,492.001,447.09300
Aug 8, 20241,501.001,501.001,501.001,501.001,455.82600
Aug 7, 20241,460.001,501.001,460.001,501.001,455.82700
Aug 6, 20241,421.001,489.001,421.001,489.001,444.181,500
Aug 5, 20241,630.001,630.001,446.001,446.001,402.476,500
Aug 2, 20241,696.001,696.001,657.001,657.001,607.124,800
Aug 1, 20241,716.001,716.001,716.001,716.001,664.34-
Jul 31, 20241,702.001,716.001,702.001,716.001,664.34400
Jul 30, 20241,724.001,724.001,719.001,719.001,667.25400
Jul 29, 20241,727.001,727.001,727.001,727.001,675.01-
Jul 26, 20241,727.001,727.001,727.001,727.001,675.01100
Jul 25, 20241,697.001,697.001,697.001,697.001,645.92100
Jul 24, 20241,735.001,735.001,735.001,735.001,682.77-
Jul 23, 20241,735.001,735.001,735.001,735.001,682.77100
Jul 22, 20241,695.001,695.001,695.001,695.001,643.981,600
Jul 19, 20241,708.001,708.001,708.001,708.001,656.59-
Jul 18, 20241,701.001,727.001,701.001,708.001,656.592,700
Jul 17, 20241,740.001,741.001,740.001,741.001,688.59200
Jul 16, 20241,740.001,742.001,740.001,740.001,687.62400
Jul 12, 20241,745.001,745.001,740.001,740.001,687.62400
Jul 11, 20241,738.001,740.001,738.001,740.001,687.62400
Jul 10, 20241,729.001,730.001,729.001,730.001,677.92300
Jul 9, 20241,728.001,728.001,728.001,728.001,675.98100
Jul 8, 20241,724.001,727.001,724.001,727.001,675.01400
Jul 5, 20241,723.001,723.001,723.001,723.001,671.13100
Jul 4, 20241,717.001,719.001,712.001,716.001,664.341,900
Jul 3, 20241,748.001,748.001,748.001,748.001,695.38-
Jul 2, 20241,745.001,748.001,745.001,748.001,695.381,100
Jul 1, 20241,741.001,741.001,741.001,741.001,688.59800
Jun 28, 20241,707.001,707.001,707.001,707.001,655.62100
Jun 27, 20241,712.001,712.001,712.001,712.001,660.46-
Jun 26, 20241,711.001,712.001,711.001,712.001,660.46300
Jun 25, 20241,710.001,715.001,710.001,715.001,663.37200
Jun 24, 20241,710.001,710.001,710.001,710.001,658.52300
Jun 21, 20241,708.001,708.001,708.001,708.001,656.59-
Jun 20, 20241,708.001,708.001,708.001,708.001,656.59-
Jun 19, 20241,717.001,717.001,708.001,708.001,656.59800
Jun 18, 20241,720.001,720.001,709.001,709.001,657.56300
Jun 17, 20241,722.001,722.001,705.001,705.001,653.68400
Jun 14, 20241,704.001,704.001,704.001,704.001,652.71200
Jun 13, 20241,739.001,739.001,739.001,739.001,686.65-
Jun 12, 20241,739.001,739.001,739.001,739.001,686.65300
Jun 11, 20241,725.001,725.001,725.001,725.001,673.07-
Jun 10, 20241,725.001,725.001,725.001,725.001,673.071,000
Jun 7, 20241,718.001,718.001,718.001,718.001,666.28100
Jun 6, 20241,701.001,701.001,701.001,701.001,649.80-
Jun 5, 20241,702.001,702.001,701.001,701.001,649.80600
Jun 4, 20241,699.001,699.001,699.001,699.001,647.86500
Jun 3, 20241,710.001,710.001,710.001,710.001,658.52300
May 31, 20241,699.001,699.001,699.001,699.001,647.86100
May 30, 20241,697.001,697.001,697.001,697.001,645.92800
May 29, 20241,723.001,723.001,706.001,706.001,654.65500
May 28, 20241,713.001,725.001,703.001,723.001,671.13900
May 27, 20241,710.001,715.001,710.001,715.001,663.37300
May 24, 20241,719.001,719.001,710.001,710.001,658.52200
May 23, 20241,714.001,714.001,714.001,714.001,662.40200
May 22, 20241,700.001,700.001,700.001,700.001,648.83200
May 21, 20241,690.001,700.001,690.001,700.001,648.83600
May 20, 20241,701.001,701.001,689.001,689.001,638.16400
May 17, 20241,723.001,723.001,701.001,701.001,649.80200
May 16, 20241,737.001,737.001,700.001,700.001,648.83900
May 15, 20241,702.001,702.001,702.001,702.001,650.77200
May 14, 20241,712.001,712.001,712.001,712.001,660.46100
May 13, 20241,712.001,712.001,712.001,712.001,660.46-
May 10, 20241,712.001,712.001,712.001,712.001,660.46-
May 9, 20241,712.001,712.001,712.001,712.001,660.46200
May 8, 20241,743.001,743.001,743.001,743.001,690.53100
May 7, 20241,757.001,757.001,757.001,757.001,704.11300
May 2, 20241,757.001,757.001,757.001,757.001,704.11-
May 1, 20241,757.001,757.001,757.001,757.001,704.11100
Apr 30, 20241,757.001,757.001,757.001,757.001,704.11200
Apr 26, 20241,797.001,797.001,757.001,757.001,704.11300
Apr 25, 20241,761.001,770.001,761.001,770.001,716.72200
Apr 24, 20241,777.001,781.001,737.001,760.001,707.021,100
Apr 23, 20241,777.001,777.001,777.001,777.001,723.51100
Apr 22, 20241,776.001,776.001,737.001,737.001,684.71400
Apr 19, 20241,776.001,776.001,776.001,776.001,722.54100
Apr 18, 20241,776.001,776.001,776.001,776.001,722.54-
Apr 17, 20241,776.001,776.001,776.001,776.001,722.54100
Apr 16, 20241,753.001,753.001,753.001,753.001,700.23100
Apr 15, 20241,792.001,792.001,791.001,791.001,737.09800
Apr 12, 20241,793.001,793.001,791.001,791.001,737.09400
Apr 11, 20241,769.001,770.001,769.001,770.001,716.72200
Apr 10, 20241,695.001,754.001,695.001,754.001,701.20300
Apr 9, 20241,736.001,736.001,735.001,735.001,682.771,500
Apr 8, 20241,730.001,730.001,730.001,730.001,677.92200
Apr 5, 20241,713.001,714.001,700.001,700.001,648.831,800
Apr 4, 20241,714.001,722.001,714.001,722.001,670.161,100