Tokyo - Delayed Quote JPY

FJ Next Holdings Co., Ltd. (8935.T)

Compare
1,150.00
0.00
(0.00%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,150.001,153.001,144.001,150.001,150.0021,800
Jan 16, 20251,162.001,169.001,150.001,150.001,150.0024,300
Jan 15, 20251,165.001,165.001,154.001,162.001,162.0026,500
Jan 14, 20251,165.001,165.001,153.001,158.001,158.0020,600
Jan 10, 20251,182.001,182.001,162.001,163.001,163.0017,500
Jan 9, 20251,187.001,193.001,176.001,182.001,182.0027,600
Jan 8, 20251,204.001,204.001,185.001,185.001,185.0022,300
Jan 7, 20251,212.001,216.001,195.001,204.001,204.0035,100
Jan 6, 20251,223.001,232.001,213.001,213.001,213.0032,500
Dec 30, 20241,226.001,233.001,212.001,212.001,212.0015,400
Dec 27, 20241,193.001,226.001,193.001,226.001,226.0030,500
Dec 26, 20241,169.001,196.001,163.001,186.001,186.0036,000
Dec 25, 20241,166.001,170.001,160.001,170.001,170.0016,100
Dec 24, 20241,167.001,174.001,162.001,165.001,165.0015,000
Dec 23, 20241,178.001,178.001,150.001,167.001,167.0014,400
Dec 20, 20241,183.001,200.001,162.001,166.001,166.0049,900
Dec 19, 20241,186.001,200.001,162.001,169.001,169.0045,600
Dec 18, 20241,200.001,225.001,182.001,191.001,191.00116,700
Dec 17, 20241,192.001,192.001,176.001,182.001,182.0019,100
Dec 16, 20241,184.001,191.001,180.001,190.001,190.0013,700
Dec 13, 20241,179.001,186.001,164.001,185.001,185.0036,900
Dec 12, 20241,182.001,184.001,173.001,183.001,183.0027,600
Dec 11, 20241,180.001,188.001,172.001,179.001,179.0030,000
Dec 10, 20241,181.001,196.001,176.001,183.001,183.0034,100
Dec 9, 20241,167.001,180.001,166.001,173.001,173.0021,900
Dec 6, 20241,170.001,176.001,162.001,173.001,173.0015,200
Dec 5, 20241,158.001,172.001,158.001,168.001,168.0026,600
Dec 4, 20241,174.001,176.001,152.001,158.001,158.0035,200
Dec 3, 20241,144.001,184.001,144.001,176.001,176.0040,200
Dec 2, 20241,139.001,150.001,135.001,144.001,144.0014,600
Nov 29, 20241,139.001,165.001,139.001,142.001,142.0040,400
Nov 28, 20241,107.001,138.001,107.001,136.001,136.0027,200
Nov 27, 20241,124.001,124.001,110.001,115.001,115.0022,100
Nov 26, 20241,126.001,136.001,120.001,127.001,127.0020,500
Nov 25, 20241,131.001,135.001,126.001,126.001,126.0023,800
Nov 22, 20241,119.001,131.001,119.001,126.001,126.0013,300
Nov 21, 20241,124.001,126.001,120.001,120.001,120.0015,700
Nov 20, 20241,126.001,129.001,115.001,124.001,124.0031,800
Nov 19, 20241,121.001,130.001,115.001,117.001,117.0039,300
Nov 18, 20241,120.001,127.001,117.001,121.001,121.0026,500
Nov 15, 20241,124.001,131.001,114.001,119.001,119.0036,600
Nov 14, 20241,118.001,129.001,108.001,123.001,123.0024,900
Nov 13, 20241,108.001,116.001,102.001,115.001,115.0038,100
Nov 12, 20241,100.001,114.001,091.001,097.001,097.0050,600
Nov 11, 20241,105.001,111.001,093.001,099.001,099.0028,700
Nov 8, 20241,119.001,126.001,100.001,110.001,110.0029,300
Nov 7, 20241,123.001,129.001,108.001,116.001,116.0039,400
Nov 6, 20241,124.001,137.001,115.001,123.001,123.0033,000
Nov 5, 20241,121.001,123.001,105.001,113.001,113.0027,500
Nov 1, 20241,128.001,129.001,120.001,120.001,120.0026,200
Oct 31, 20241,131.001,143.001,125.001,135.001,135.0016,200
Oct 30, 20241,135.001,147.001,127.001,127.001,127.0078,200
Oct 29, 20241,138.001,149.001,135.001,144.001,144.0015,400
Oct 28, 20241,140.001,144.001,126.001,138.001,138.0025,500
Oct 25, 20241,151.001,151.001,127.001,129.001,129.0030,300
Oct 24, 20241,140.001,155.001,135.001,144.001,144.0019,200
Oct 23, 20241,154.001,159.001,142.001,143.001,143.0014,000
Oct 22, 20241,166.001,169.001,154.001,159.001,159.0015,500
Oct 21, 20241,177.001,180.001,157.001,161.001,161.0019,800
Oct 18, 20241,188.001,188.001,174.001,177.001,177.007,100
Oct 17, 20241,189.001,189.001,180.001,180.001,180.0010,500
Oct 16, 20241,180.001,195.001,180.001,182.001,182.0021,500
Oct 15, 20241,167.001,187.001,167.001,180.001,180.0024,700
Oct 11, 20241,162.001,172.001,159.001,164.001,164.0018,800
Oct 10, 20241,170.001,170.001,157.001,168.001,168.0021,500
Oct 9, 20241,194.001,194.001,169.001,169.001,169.0019,300
Oct 8, 20241,192.001,192.001,181.001,181.001,181.0022,800
Oct 7, 20241,215.001,215.001,193.001,195.001,195.0029,000
Oct 4, 20241,202.001,205.001,197.001,199.001,199.0015,100
Oct 3, 20241,212.001,217.001,200.001,202.001,202.0026,700
Oct 2, 20241,210.001,210.001,191.001,192.001,192.0026,500
Oct 1, 20241,208.001,217.001,193.001,206.001,206.0029,300
Sep 30, 20241,202.001,214.001,189.001,213.001,213.0030,700
Sep 27, 2024 24.00 Dividend
Sep 27, 20241,243.001,251.001,236.001,241.001,241.0027,000
Sep 26, 20241,215.001,265.001,215.001,258.001,234.0062,100
Sep 25, 20241,230.001,230.001,207.001,217.001,193.7836,500
Sep 24, 20241,240.001,244.001,228.001,230.001,206.5326,400
Sep 20, 20241,249.001,250.001,231.001,237.001,213.4047,500
Sep 19, 20241,242.001,247.001,223.001,231.001,207.5235,800
Sep 18, 20241,243.001,246.001,222.001,235.001,211.4428,100
Sep 17, 20241,239.001,246.001,223.001,237.001,213.4031,600
Sep 13, 20241,240.001,245.001,222.001,222.001,198.6926,500
Sep 12, 20241,263.001,263.001,229.001,239.001,215.3622,000
Sep 11, 20241,266.001,266.001,225.001,236.001,212.4224,800
Sep 10, 20241,276.001,297.001,276.001,276.001,251.6624,400
Sep 9, 20241,240.001,283.001,238.001,276.001,251.6659,500
Sep 6, 20241,243.001,268.001,243.001,266.001,241.8547,600
Sep 5, 20241,221.001,248.001,219.001,237.001,213.4038,100
Sep 4, 20241,220.001,236.001,215.001,221.001,197.7151,800
Sep 3, 20241,220.001,235.001,220.001,230.001,206.5315,800
Sep 2, 20241,224.001,224.001,201.001,220.001,196.7222,700
Aug 30, 20241,217.001,225.001,205.001,224.001,200.6518,000
Aug 29, 20241,210.001,210.001,194.001,205.001,182.0115,100
Aug 28, 20241,203.001,209.001,191.001,206.001,182.9911,300
Aug 27, 20241,194.001,213.001,190.001,209.001,185.9334,700
Aug 26, 20241,194.001,196.001,178.001,194.001,171.2236,400
Aug 23, 20241,178.001,194.001,178.001,194.001,171.2211,700
Aug 22, 20241,175.001,183.001,170.001,183.001,160.4310,600
Aug 21, 20241,175.001,177.001,161.001,169.001,146.7025,700
Aug 20, 20241,194.001,195.001,176.001,188.001,165.3423,800
Aug 19, 20241,187.001,195.001,173.001,175.001,152.5822,300
Aug 16, 20241,178.001,186.001,168.001,182.001,159.4523,200
Aug 15, 20241,160.001,170.001,146.001,164.001,141.7927,600
Aug 14, 20241,175.001,175.001,145.001,154.001,131.9837,000
Aug 13, 20241,140.001,170.001,140.001,165.001,142.77118,500
Aug 9, 20241,147.001,154.001,118.001,130.001,108.4456,500
Aug 8, 20241,112.001,150.001,110.001,117.001,095.6965,100
Aug 7, 20241,134.001,169.001,113.001,122.001,100.5988,100
Aug 6, 20241,140.001,179.001,123.001,134.001,112.37105,700
Aug 5, 20241,108.001,164.001,077.001,164.001,141.79152,400
Aug 2, 20241,199.001,199.001,164.001,171.001,148.6682,100
Aug 1, 20241,305.001,306.001,224.001,232.001,208.50100,200
Jul 31, 20241,280.001,328.001,277.001,328.001,302.6631,600
Jul 30, 20241,298.001,308.001,284.001,297.001,272.2645,600
Jul 29, 20241,291.001,314.001,290.001,311.001,285.9934,600
Jul 26, 20241,266.001,291.001,266.001,281.001,256.5621,200
Jul 25, 20241,271.001,278.001,256.001,268.001,243.8138,400
Jul 24, 20241,320.001,325.001,294.001,294.001,269.3121,400
Jul 23, 20241,316.001,337.001,314.001,320.001,294.8223,300
Jul 22, 20241,320.001,332.001,306.001,306.001,281.0841,100
Jul 19, 20241,328.001,350.001,320.001,336.001,310.5133,800
Jul 18, 20241,333.001,344.001,323.001,326.001,300.7016,200
Jul 17, 20241,331.001,348.001,319.001,346.001,320.3226,200
Jul 16, 20241,330.001,330.001,312.001,317.001,291.8730,900
Jul 12, 20241,292.001,330.001,290.001,320.001,294.8230,400
Jul 11, 20241,300.001,309.001,295.001,306.001,281.0835,400
Jul 10, 20241,306.001,306.001,290.001,294.001,269.3143,000
Jul 9, 20241,312.001,329.001,309.001,311.001,285.9928,800
Jul 8, 20241,337.001,337.001,306.001,312.001,286.9728,800
Jul 5, 20241,369.001,374.001,329.001,338.001,312.4778,400
Jul 4, 20241,322.001,357.001,321.001,355.001,329.1538,300
Jul 3, 20241,301.001,325.001,296.001,324.001,298.7426,000
Jul 2, 20241,303.001,308.001,292.001,304.001,279.1223,400
Jul 1, 20241,310.001,323.001,299.001,300.001,275.2033,900
Jun 28, 20241,324.001,324.001,297.001,306.001,281.0825,100
Jun 27, 20241,305.001,323.001,300.001,323.001,297.7644,700
Jun 26, 20241,304.001,305.001,289.001,303.001,278.1436,100
Jun 25, 20241,280.001,313.001,280.001,293.001,268.3381,500
Jun 24, 20241,269.001,278.001,254.001,272.001,247.7337,700
Jun 21, 20241,279.001,281.001,262.001,271.001,246.7539,100
Jun 20, 20241,271.001,280.001,253.001,271.001,246.7538,300
Jun 19, 20241,238.001,266.001,235.001,266.001,241.8543,700
Jun 18, 20241,219.001,240.001,212.001,216.001,192.8057,800
Jun 17, 20241,239.001,239.001,211.001,220.001,196.7224,700
Jun 14, 20241,214.001,245.001,214.001,241.001,217.3248,400
Jun 13, 20241,226.001,226.001,203.001,206.001,182.9926,600
Jun 12, 20241,229.001,232.001,225.001,226.001,202.6117,200
Jun 11, 20241,243.001,243.001,227.001,230.001,206.5319,000
Jun 10, 20241,217.001,244.001,211.001,243.001,219.2925,500
Jun 7, 20241,216.001,221.001,203.001,217.001,193.7817,300
Jun 6, 20241,224.001,235.001,215.001,221.001,197.7125,700
Jun 5, 20241,230.001,235.001,213.001,213.001,189.8632,900
Jun 4, 20241,226.001,242.001,226.001,228.001,204.5729,600
Jun 3, 20241,243.001,249.001,232.001,236.001,212.4224,300
May 31, 20241,226.001,239.001,225.001,234.001,210.4634,000
May 30, 20241,200.001,218.001,184.001,213.001,189.8630,100
May 29, 20241,211.001,216.001,200.001,206.001,182.9934,300
May 28, 20241,222.001,237.001,218.001,221.001,197.7130,300
May 27, 20241,242.001,257.001,209.001,212.001,188.88103,300
May 24, 20241,265.001,273.001,239.001,245.001,221.2559,500
May 23, 20241,262.001,281.001,253.001,269.001,244.7935,400
May 22, 20241,267.001,274.001,261.001,262.001,237.9222,500
May 21, 20241,278.001,278.001,265.001,265.001,240.8720,300
May 20, 20241,273.001,289.001,270.001,285.001,260.4838,400
May 17, 20241,263.001,279.001,262.001,262.001,237.9226,200
May 16, 20241,284.001,287.001,255.001,267.001,242.8327,600
May 15, 20241,285.001,285.001,265.001,280.001,255.5852,400
May 14, 20241,315.001,328.001,261.001,267.001,242.8382,100
May 13, 20241,371.001,374.001,325.001,336.001,310.5180,400
May 10, 20241,369.001,385.001,369.001,379.001,352.6933,700
May 9, 20241,371.001,378.001,362.001,369.001,342.8824,900
May 8, 20241,354.001,371.001,354.001,362.001,336.0218,400
May 7, 20241,358.001,376.001,350.001,368.001,341.9032,000
May 2, 20241,346.001,352.001,337.001,349.001,323.2615,600
May 1, 20241,366.001,366.001,337.001,346.001,320.3215,500
Apr 30, 20241,331.001,370.001,331.001,366.001,339.9445,400
Apr 26, 20241,318.001,335.001,308.001,330.001,304.6326,500
Apr 25, 20241,324.001,330.001,315.001,315.001,289.9119,900
Apr 24, 20241,346.001,346.001,321.001,333.001,307.5735,900
Apr 23, 20241,340.001,354.001,332.001,352.001,326.2151,900
Apr 22, 20241,316.001,336.001,316.001,329.001,303.6529,700
Apr 19, 20241,312.001,326.001,295.001,310.001,285.0163,300
Apr 18, 20241,303.001,317.001,299.001,308.001,283.0524,600
Apr 17, 20241,315.001,328.001,294.001,301.001,276.1856,600
Apr 16, 20241,335.001,335.001,301.001,307.001,282.0748,100
Apr 15, 20241,340.001,348.001,328.001,341.001,315.4227,500
Apr 12, 20241,341.001,360.001,341.001,354.001,328.1724,900
Apr 11, 20241,350.001,364.001,340.001,341.001,315.4225,800
Apr 10, 20241,333.001,372.001,333.001,363.001,337.0031,900
Apr 9, 20241,339.001,340.001,325.001,334.001,308.5528,400
Apr 8, 20241,327.001,345.001,319.001,333.001,307.5749,900
Apr 5, 20241,330.001,330.001,304.001,327.001,301.6841,100
Apr 4, 20241,326.001,346.001,314.001,339.001,313.4574,100
Apr 3, 20241,318.001,350.001,315.001,339.001,313.4537,100
Apr 2, 20241,368.001,368.001,331.001,335.001,309.5376,700
Apr 1, 20241,411.001,415.001,368.001,368.001,341.9046,900
Mar 29, 20241,389.001,425.001,389.001,408.001,381.1453,700
Mar 28, 2024 2.00 Dividend
Mar 28, 20241,390.001,410.001,379.001,379.001,352.69135,900
Mar 27, 20241,410.001,417.001,395.001,400.001,371.33184,300
Mar 26, 20241,380.001,406.001,362.001,395.001,366.4387,900
Mar 25, 20241,411.001,414.001,380.001,387.001,358.60127,400
Mar 22, 20241,400.001,418.001,386.001,400.001,371.33100,300
Mar 21, 20241,398.001,398.001,362.001,381.001,352.7296,200
Mar 19, 20241,365.001,388.001,352.001,383.001,354.6862,300
Mar 18, 20241,375.001,379.001,350.001,357.001,329.2180,300
Mar 15, 20241,346.001,378.001,346.001,376.001,347.8257,800
Mar 14, 20241,358.001,358.001,333.001,338.001,310.6060,700
Mar 13, 20241,351.001,376.001,331.001,341.001,313.5448,900
Mar 12, 20241,301.001,360.001,299.001,356.001,328.2359,600
Mar 11, 20241,330.001,338.001,301.001,312.001,285.1367,500
Mar 8, 20241,319.001,337.001,299.001,331.001,303.74198,500
Mar 7, 20241,235.001,335.001,233.001,319.001,291.99315,300
Mar 6, 20241,191.001,243.001,190.001,233.001,207.75108,800
Mar 5, 20241,192.001,192.001,177.001,185.001,160.7337,900
Mar 4, 20241,204.001,208.001,190.001,192.001,167.5938,200
Mar 1, 20241,194.001,202.001,182.001,202.001,177.3838,200
Feb 29, 20241,181.001,196.001,177.001,190.001,165.6341,800
Feb 28, 20241,175.001,183.001,172.001,175.001,150.9431,400
Feb 27, 20241,162.001,183.001,162.001,181.001,156.8147,400
Feb 26, 20241,177.001,181.001,161.001,161.001,137.2248,500
Feb 22, 20241,173.001,182.001,168.001,179.001,154.8635,600
Feb 21, 20241,189.001,197.001,169.001,170.001,146.0452,600
Feb 20, 20241,189.001,190.001,180.001,180.001,155.8325,300
Feb 19, 20241,180.001,187.001,174.001,183.001,158.7728,200
Feb 16, 20241,185.001,185.001,167.001,174.001,149.9640,000
Feb 15, 20241,201.001,201.001,165.001,165.001,141.1446,100
Feb 14, 20241,220.001,220.001,188.001,191.001,166.6196,400
Feb 13, 20241,230.001,244.001,222.001,227.001,201.8747,100
Feb 9, 20241,250.001,250.001,223.001,228.001,202.8558,200
Feb 8, 20241,286.001,286.001,239.001,255.001,229.3076,100
Feb 7, 20241,266.001,292.001,264.001,286.001,259.6645,100
Feb 6, 20241,285.001,285.001,266.001,266.001,240.0750,000
Feb 5, 20241,268.001,281.001,259.001,277.001,250.8545,900
Feb 2, 20241,258.001,266.001,244.001,260.001,234.2043,300
Feb 1, 20241,246.001,254.001,244.001,247.001,221.4651,400
Jan 31, 20241,225.001,246.001,222.001,246.001,220.4840,400
Jan 30, 20241,237.001,237.001,214.001,225.001,199.9136,500
Jan 29, 20241,220.001,237.001,215.001,237.001,211.6748,900
Jan 26, 20241,209.001,214.001,197.001,202.001,177.3874,200
Jan 25, 20241,184.001,198.001,181.001,194.001,169.5532,200
Jan 24, 20241,192.001,197.001,180.001,186.001,161.7128,800
Jan 23, 20241,200.001,209.001,191.001,200.001,175.4336,900
Jan 22, 20241,177.001,200.001,177.001,200.001,175.4335,800
Jan 19, 20241,174.001,179.001,165.001,170.001,146.0422,800
Jan 18, 20241,158.001,174.001,157.001,166.001,142.1223,700
Jan 17, 20241,172.001,186.001,161.001,162.001,138.2032,200

Related Tickers

8891.T AMG Holdings Co.,Ltd.
1,568.00
-0.82%
 
0021.HK GREAT CHI HLDGS
0.115
+10.58%
 
0029.HK DYNAMIC HOLD
10.740
+3.07%
 
1036.HK VANKE OVERSEAS
1.230
-1.60%
 
0655.HK HK CHINESE LTD
0.250
0.00%
 
9979.HK Greentown Management Holdings Company Limited
3.220
-1.53%
 
0089.HK TAI SANG LAND
1.750
+1.74%
 
0101.HK HANG LUNG PPT
6.260
+3.30%
 
RFL Rafael Holdings, Inc.
2.0100
+0.50%
 
MEQ.TO Mainstreet Equity Corp.
200.00
-1.34%