Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Fuji Corporation (6134.T)

2,141.50
+7.50
+(0.35%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,145.002,157.502,132.502,141.502,141.50296,800
May 1, 20252,118.502,139.502,105.002,134.002,134.00188,600
Apr 30, 20252,112.002,129.002,110.002,125.002,125.00215,900
Apr 28, 20252,138.002,143.502,108.002,112.002,112.00294,100
Apr 25, 20252,094.002,132.502,087.002,109.502,109.50276,400
Apr 24, 20252,060.502,087.002,060.502,078.002,078.00237,400
Apr 23, 20252,055.002,055.002,028.002,046.002,046.00353,100
Apr 22, 20251,951.501,990.501,951.501,986.501,986.50346,000
Apr 21, 20251,987.001,991.501,948.001,951.001,951.00321,400
Apr 18, 20251,986.002,001.001,976.002,000.502,000.50168,900
Apr 17, 20251,958.001,979.001,951.501,971.001,971.00191,100
Apr 16, 20251,952.501,962.001,930.501,947.001,947.00222,200
Apr 15, 20251,969.001,973.501,945.001,951.001,951.00210,800
Apr 14, 20251,924.501,942.501,912.001,934.501,934.50297,900
Apr 11, 20251,874.001,914.001,846.001,909.001,909.00368,800
Apr 10, 20251,911.501,923.501,894.501,910.001,910.00454,700
Apr 9, 20251,821.001,831.501,784.501,814.001,814.00333,800
Apr 8, 20251,823.501,885.001,812.501,833.001,833.00374,700
Apr 7, 20251,787.501,820.001,745.001,763.001,763.00429,700
Apr 4, 20251,979.001,993.001,903.001,925.001,925.00418,200
Apr 3, 20252,005.002,042.002,005.002,021.502,021.50363,800
Apr 2, 20252,099.002,112.002,082.502,085.002,085.00341,500
Apr 1, 20252,120.002,135.002,097.502,097.502,097.50280,600
Mar 31, 20252,120.002,135.002,078.502,092.502,092.50356,700
Mar 28, 2025 40 Dividend
Mar 28, 20252,179.502,179.502,151.502,160.002,160.00270,700
Mar 27, 20252,185.002,220.002,185.002,220.002,180.00300,500
Mar 26, 20252,215.502,228.002,195.002,217.502,177.55230,200
Mar 25, 20252,188.002,208.502,188.002,201.002,161.34250,500
Mar 24, 20252,217.002,220.002,182.502,191.502,152.01236,600
Mar 21, 20252,246.002,262.002,229.502,229.502,189.33328,300
Mar 19, 20252,206.502,260.502,206.502,254.002,213.39259,500
Mar 18, 20252,200.002,216.502,193.002,212.002,172.14284,200
Mar 17, 20252,188.002,195.002,182.002,188.002,148.58196,500
Mar 14, 20252,151.002,177.002,140.002,168.002,128.94351,100
Mar 13, 20252,173.502,197.002,167.002,172.002,132.86350,100
Mar 12, 20252,127.502,169.502,127.502,158.002,119.12514,200
Mar 11, 20252,155.002,158.502,130.502,144.002,105.37348,600
Mar 10, 20252,206.002,209.002,179.002,191.002,151.52233,800
Mar 7, 20252,181.002,206.002,171.002,201.502,161.83240,300
Mar 6, 20252,188.002,215.502,185.002,204.502,164.78204,900
Mar 5, 20252,165.502,177.002,152.002,170.502,131.39343,500
Mar 4, 20252,190.002,193.002,148.002,165.502,126.48245,800
Mar 3, 20252,195.002,203.502,178.002,190.002,150.54252,500
Feb 28, 20252,226.002,227.002,196.002,196.002,156.43227,900
Feb 27, 20252,213.002,238.502,213.002,237.002,196.69199,800
Feb 26, 20252,211.002,221.502,202.502,213.002,173.13201,000
Feb 25, 20252,191.502,219.502,182.002,219.502,179.51278,700
Feb 21, 20252,191.002,212.502,188.502,212.502,172.64384,500
Feb 20, 20252,219.002,230.502,184.502,190.502,151.03280,800
Feb 19, 20252,230.502,252.002,219.002,243.002,202.59298,000
Feb 18, 20252,236.502,249.502,221.002,242.002,201.60274,200
Feb 17, 20252,207.002,233.502,207.002,221.502,181.47210,400
Feb 14, 20252,225.502,236.502,200.002,207.002,167.23227,800
Feb 13, 20252,223.002,246.502,206.002,225.502,185.40229,500
Feb 12, 20252,226.002,231.002,186.002,200.502,160.85282,700
Feb 10, 20252,168.002,209.502,168.002,196.002,156.43292,100
Feb 7, 20252,185.002,191.002,152.002,167.502,128.45558,500
Feb 6, 20252,304.002,322.002,250.002,283.502,242.36220,700
Feb 5, 20252,278.002,285.502,248.502,281.502,240.39375,200
Feb 4, 20252,289.502,300.002,269.002,278.002,236.96302,800
Feb 3, 20252,330.002,346.502,270.002,270.002,229.10314,600
Jan 31, 20252,333.002,356.002,331.002,353.002,310.60167,800
Jan 30, 20252,332.502,340.002,325.002,339.502,297.35138,100
Jan 29, 20252,333.502,350.002,329.502,334.502,292.44164,700
Jan 28, 20252,343.002,350.502,276.002,321.502,279.67290,400
Jan 27, 20252,371.002,379.502,355.002,367.002,324.35216,500
Jan 24, 20252,350.502,380.002,341.002,355.002,312.57261,600
Jan 23, 20252,340.002,351.002,332.002,337.002,294.89156,800
Jan 22, 20252,341.002,362.002,340.502,340.502,298.33190,400
Jan 21, 20252,331.002,344.002,325.502,344.002,301.77153,200
Jan 20, 20252,290.002,335.002,289.002,325.002,283.11164,000
Jan 17, 20252,267.002,296.002,262.002,288.502,247.27171,100
Jan 16, 20252,288.002,300.002,273.502,275.502,234.50201,600
Jan 15, 20252,278.002,295.502,274.502,291.002,249.72219,800
Jan 14, 20252,290.002,300.002,255.002,261.502,220.75360,300
Jan 10, 20252,294.002,318.502,290.002,300.002,258.56225,400
Jan 9, 20252,325.502,328.502,301.002,313.002,271.32268,000
Jan 8, 20252,330.502,355.502,325.502,327.002,285.07314,200
Jan 7, 20252,363.502,363.502,320.002,352.502,310.11392,100
Jan 6, 20252,396.002,401.002,344.002,353.002,310.60350,400
Dec 30, 20242,429.002,438.502,402.002,411.502,368.05329,800
Dec 27, 20242,397.002,425.502,392.002,425.502,381.80355,500
Dec 26, 20242,364.502,390.002,344.002,390.002,346.94272,400
Dec 25, 20242,358.502,364.502,337.002,364.502,321.90168,400
Dec 24, 20242,336.502,352.502,324.002,344.002,301.77239,900
Dec 23, 20242,283.502,337.002,274.502,336.502,294.40376,500
Dec 20, 20242,300.002,314.502,278.002,278.002,236.961,056,100
Dec 19, 20242,222.502,295.002,220.502,271.002,230.08377,000
Dec 18, 20242,213.502,249.502,213.502,236.502,196.20220,300
Dec 17, 20242,247.002,247.002,218.502,219.002,179.02180,400
Dec 16, 20242,210.002,252.002,202.502,234.502,194.24294,100
Dec 13, 20242,191.002,223.002,187.502,197.502,157.91256,400
Dec 12, 20242,240.502,240.502,214.002,215.002,175.09318,700
Dec 11, 20242,215.002,219.502,196.002,219.002,179.02225,200
Dec 10, 20242,220.002,235.502,195.502,216.502,176.56213,000
Dec 9, 20242,200.502,213.502,186.502,195.002,155.45220,400
Dec 6, 20242,178.502,197.002,171.002,194.502,154.96237,000
Dec 5, 20242,183.002,190.002,166.502,176.002,136.79244,500
Dec 4, 20242,182.502,197.502,168.502,168.502,129.43231,300
Dec 3, 20242,180.002,194.502,169.502,182.502,143.18351,400
Dec 2, 20242,166.002,180.002,160.002,171.002,131.88290,500
Nov 29, 20242,187.002,196.002,162.002,170.002,130.90242,600
Nov 28, 20242,170.002,194.502,160.002,189.002,149.56220,400
Nov 27, 20242,241.002,252.002,173.002,185.502,146.12242,000
Nov 26, 20242,242.502,266.002,231.002,253.502,212.90230,600
Nov 25, 20242,260.502,277.002,234.502,236.002,195.71240,100
Nov 22, 20242,251.502,265.002,232.502,232.502,192.27202,800
Nov 21, 20242,256.502,268.502,217.002,231.002,190.80379,000
Nov 20, 20242,238.002,254.002,207.502,229.502,189.33171,100
Nov 19, 20242,255.502,260.002,230.502,240.502,200.13231,600
Nov 18, 20242,209.502,248.502,196.502,220.002,180.00244,100
Nov 15, 20242,195.002,232.502,172.002,223.502,183.44396,900
Nov 14, 20242,217.002,238.502,169.002,169.002,129.92459,300
Nov 13, 20242,243.502,281.002,208.502,217.002,177.05424,100
Nov 12, 20242,280.502,283.002,226.002,234.502,194.24269,300
Nov 11, 20242,268.002,281.502,241.502,270.002,229.10313,200
Nov 8, 20242,320.002,331.502,257.502,268.002,227.14326,800
Nov 7, 20242,322.502,348.502,272.002,299.002,257.58499,900
Nov 6, 20242,271.002,358.502,255.002,322.502,280.65334,700
Nov 5, 20242,249.002,278.502,223.002,223.002,182.95317,600
Nov 1, 20242,233.002,284.002,230.002,243.502,203.08257,400
Oct 31, 20242,273.502,296.502,267.502,279.502,238.43281,100
Oct 30, 20242,243.002,283.002,243.002,266.502,225.661,016,200
Oct 29, 20242,253.002,260.502,234.502,243.002,202.59185,700
Oct 28, 20242,208.002,261.502,207.002,257.002,216.33205,100
Oct 25, 20242,220.002,228.502,200.502,210.002,170.18207,100
Oct 24, 20242,212.002,224.502,194.002,216.002,176.07177,800
Oct 23, 20242,230.002,257.502,226.502,231.002,190.80188,400
Oct 22, 20242,263.502,272.502,231.002,234.502,194.24247,500
Oct 21, 20242,255.002,272.002,247.502,264.002,223.21151,500
Oct 18, 20242,277.502,283.002,256.502,257.502,216.82138,800
Oct 17, 20242,263.502,275.002,259.002,264.502,223.70223,800
Oct 16, 20242,277.502,292.002,259.502,259.502,218.79217,200
Oct 15, 20242,320.002,329.502,289.502,311.502,269.85228,600
Oct 11, 20242,289.002,309.502,278.502,291.002,249.72209,200
Oct 10, 20242,323.002,327.002,288.002,298.002,256.59206,200
Oct 9, 20242,332.002,350.002,305.002,311.502,269.85214,100
Oct 8, 20242,322.002,336.002,301.002,311.502,269.85238,500
Oct 7, 20242,394.002,394.002,372.502,372.502,329.75254,900
Oct 4, 20242,325.502,340.002,318.502,336.002,293.91303,100
Oct 3, 20242,369.002,369.002,316.002,316.002,274.27234,000
Oct 2, 20242,294.502,327.502,284.002,291.502,250.21250,700
Oct 1, 20242,290.002,327.502,287.002,323.002,281.14201,500
Sep 30, 20242,253.002,288.502,200.002,281.002,239.90259,400
Sep 27, 2024 40 Dividend
Sep 27, 20242,323.002,357.002,295.502,353.002,310.60235,200
Sep 26, 20242,295.502,328.002,268.502,313.002,232.05286,200
Sep 25, 20242,246.002,274.502,237.502,255.002,176.07351,800
Sep 24, 20242,283.502,305.002,232.002,233.002,154.85280,500
Sep 20, 20242,276.002,282.002,249.002,266.002,186.69643,400
Sep 19, 20242,270.002,273.002,228.002,237.002,158.70201,100
Sep 18, 20242,225.502,250.502,196.002,221.502,143.75230,100
Sep 17, 20242,229.502,234.002,177.502,204.002,126.86319,600
Sep 13, 20242,220.002,239.002,211.002,215.002,137.48246,300
Sep 12, 20242,252.002,264.002,230.002,248.002,169.32233,200
Sep 11, 20242,215.502,228.002,173.002,183.502,107.08189,800
Sep 10, 20242,249.502,270.002,237.502,238.502,160.15240,600
Sep 9, 20242,223.002,249.502,207.502,248.002,169.32258,500
Sep 6, 20242,297.002,304.002,275.002,286.002,205.99188,700
Sep 5, 20242,327.002,352.502,299.002,301.002,220.47259,900
Sep 4, 20242,356.002,383.002,335.002,338.002,256.17237,700
Sep 3, 20242,456.002,470.502,437.002,443.002,357.49119,900
Sep 2, 20242,470.002,481.002,433.002,451.502,365.70123,000
Aug 30, 20242,427.502,461.002,426.002,440.002,354.60189,400
Aug 29, 20242,442.502,464.002,421.002,427.502,342.54712,500
Aug 28, 20242,405.002,437.002,400.502,437.002,351.71167,000
Aug 27, 20242,415.002,434.002,402.502,420.002,335.30142,600
Aug 26, 20242,440.002,445.002,403.502,419.002,334.34178,100
Aug 23, 20242,454.502,471.502,427.502,440.002,354.60189,300
Aug 22, 20242,450.002,455.002,420.002,436.502,351.22110,900
Aug 21, 20242,398.002,441.502,398.002,431.502,346.40163,900
Aug 20, 20242,410.002,452.002,410.002,448.002,362.32148,600
Aug 19, 20242,430.002,445.002,368.502,368.502,285.60175,400
Aug 16, 20242,381.002,440.002,381.002,437.502,352.19190,800
Aug 15, 20242,336.002,370.002,325.502,331.002,249.42224,600
Aug 14, 20242,335.002,362.002,300.002,336.002,254.24191,900
Aug 13, 20242,275.502,321.002,265.002,302.002,221.43192,900
Aug 9, 20242,309.002,318.002,239.002,266.002,186.69309,900
Aug 8, 20242,245.002,315.502,231.502,233.502,155.33312,600
Aug 7, 20242,223.502,385.502,176.502,308.002,227.22321,100
Aug 6, 20242,135.502,318.502,101.002,273.502,193.93479,000
Aug 5, 20242,198.502,198.501,931.001,995.501,925.66621,700
Aug 2, 20242,365.502,393.502,298.002,315.002,233.98377,200
Aug 1, 20242,463.502,489.502,400.502,415.502,330.96346,700
Jul 31, 20242,475.002,537.502,474.502,535.002,446.28228,700
Jul 30, 20242,500.002,515.502,480.502,496.502,409.12125,100
Jul 29, 20242,489.002,516.002,474.502,514.002,426.01216,300
Jul 26, 20242,462.502,507.002,462.502,463.002,376.79110,200
Jul 25, 20242,526.002,526.002,462.502,462.502,376.31172,900
Jul 24, 20242,550.002,580.002,541.502,545.002,455.93120,700
Jul 23, 20242,615.002,620.502,579.002,586.502,495.9773,400
Jul 22, 20242,621.002,636.502,585.502,588.002,497.42168,800
Jul 19, 20242,622.002,662.502,607.502,633.002,540.84197,700
Jul 18, 20242,635.002,657.502,602.502,610.502,519.13240,100
Jul 17, 20242,710.002,711.502,675.002,680.502,586.68118,400
Jul 16, 20242,675.502,705.502,664.002,701.002,606.46118,800
Jul 12, 20242,659.002,725.502,639.002,695.502,601.16155,200
Jul 11, 20242,695.002,699.502,667.502,682.502,588.61126,000
Jul 10, 20242,661.002,661.002,621.502,660.502,567.38155,900
Jul 9, 20242,645.002,680.002,644.502,678.002,584.27179,900
Jul 8, 20242,668.002,677.502,639.002,645.002,552.43246,400
Jul 5, 20242,642.002,676.002,620.002,652.502,559.66315,800
Jul 4, 20242,639.502,666.502,629.002,649.002,556.28143,800
Jul 3, 20242,587.502,650.002,587.502,636.502,544.22198,900
Jul 2, 20242,559.002,597.002,559.002,584.002,493.56187,000
Jul 1, 20242,578.502,602.502,559.002,570.002,480.05184,400
Jun 28, 20242,580.002,590.002,549.002,549.002,459.78189,200
Jun 27, 20242,525.002,568.502,525.002,562.002,472.33204,500
Jun 26, 20242,500.002,549.502,493.002,525.502,437.11207,100
Jun 25, 20242,475.002,526.002,470.002,518.002,429.87166,500
Jun 24, 20242,459.002,481.502,447.502,475.002,388.38145,700
Jun 21, 20242,474.502,496.002,436.002,439.502,354.12507,300
Jun 20, 20242,460.002,474.502,432.502,472.502,385.96194,400
Jun 19, 20242,469.002,496.002,457.002,491.502,404.30144,800
Jun 18, 20242,484.002,484.502,457.002,470.002,383.55184,800
Jun 17, 20242,494.502,503.002,439.002,460.002,373.90215,800
Jun 14, 20242,507.002,554.002,500.502,531.502,442.90239,900
Jun 13, 20242,527.502,551.002,508.502,525.502,437.11175,900
Jun 12, 20242,493.002,528.002,483.002,520.002,431.80182,800
Jun 11, 20242,476.002,502.502,464.502,466.502,380.1798,300
Jun 10, 20242,449.002,486.502,439.502,483.002,396.09136,200
Jun 7, 20242,427.502,450.002,427.502,437.002,351.71163,800
Jun 6, 20242,469.002,487.002,417.002,423.502,338.68172,900
Jun 5, 20242,465.002,477.502,444.002,453.502,367.63177,900
Jun 4, 20242,514.502,527.002,463.502,497.502,410.09301,300
Jun 3, 20242,561.502,581.502,558.002,575.002,484.88137,300
May 31, 20242,515.002,547.502,506.502,535.502,446.76239,400
May 30, 20242,490.002,508.502,455.002,504.502,416.84117,900
May 29, 20242,530.502,551.502,491.502,493.002,405.74111,200
May 28, 20242,526.002,555.502,511.502,534.502,445.79144,500
May 27, 20242,521.002,541.002,503.502,530.502,441.9399,500
May 24, 20242,505.502,551.502,491.002,536.002,447.24174,700
May 23, 20242,625.002,641.502,599.502,599.502,508.52119,700
May 22, 20242,612.502,639.502,608.502,616.502,524.92167,100
May 21, 20242,685.002,694.002,612.502,612.502,521.06156,400
May 20, 20242,675.002,714.002,675.002,685.002,591.02104,200
May 17, 20242,675.002,713.002,668.502,680.502,586.68132,700
May 16, 20242,724.002,753.502,672.002,677.002,583.31174,900
May 15, 20242,695.502,708.002,670.002,675.502,581.86151,200
May 14, 20242,699.502,719.502,637.502,680.002,586.20328,300
May 13, 20242,645.002,704.502,551.002,682.002,588.13528,700
May 10, 20242,800.002,848.002,788.002,795.002,697.18217,800
May 9, 20242,801.502,836.502,790.002,795.502,697.66238,900
May 8, 20242,735.002,760.502,712.502,751.502,655.20250,100
May 7, 20242,697.502,727.002,663.002,723.002,627.70180,700
May 2, 20242,662.002,687.002,652.502,676.002,582.34103,100

Related Tickers

6381.T ANEST IWATA Corporation
1,102.00
+0.82%
 
6347.T Placo Co., Ltd.
202.00
0.00%
 
6507.T Sinfonia Technology Co.,Ltd.
6,230.00
-0.32%
 
6376.T Nikkiso Co., Ltd.
1,171.00
-0.26%
 
6498.T KITZ Corporation
1,092.00
+0.65%