Tokyo - Delayed Quote JPY

Fuji Soft Incorporated (9749.T)

9,800.00
-20.00
(-0.20%)
At close: May 15 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 202559,479,105,536.0059,539,673,088.0059,357,966,336.0059,357,966,336.0059,357,966,336.00-
May 16, 2025 1:6056800 Stock Splits
May 14, 20259,810.009,830.009,810.009,820.009,820.0077,800
May 13, 20259,800.009,820.009,800.009,810.009,810.0051,100
May 12, 20259,800.009,810.009,800.009,810.009,810.0067,100
May 9, 20259,800.009,810.009,800.009,800.009,800.0044,300
May 8, 20259,820.009,820.009,800.009,800.009,800.00189,700
May 7, 20259,800.009,830.009,800.009,830.009,830.00107,600
May 2, 20259,800.009,810.009,790.009,800.009,800.0086,500
May 1, 20259,801.009,804.009,795.009,798.009,798.003,561,500
Apr 30, 20259,805.009,811.009,790.009,801.009,801.00403,500
Apr 28, 20259,806.009,807.009,756.009,798.009,798.00539,900
Apr 25, 20259,806.009,810.009,805.009,805.009,805.0055,200
Apr 24, 20259,807.009,812.009,805.009,805.009,805.0043,900
Apr 23, 20259,808.009,817.009,804.009,804.009,804.0061,100
Apr 22, 20259,808.009,810.009,804.009,804.009,804.0042,800
Apr 21, 20259,810.009,818.009,803.009,803.009,803.0027,500
Apr 18, 20259,807.009,820.009,802.009,803.009,803.0033,200
Apr 17, 20259,808.009,810.009,802.009,802.009,802.0071,400
Apr 16, 20259,805.009,808.009,802.009,803.009,803.0075,300
Apr 15, 20259,803.009,808.009,802.009,802.009,802.00108,000
Apr 14, 20259,807.009,815.009,802.009,802.009,802.0092,800
Apr 11, 20259,805.009,811.009,803.009,803.009,803.00100,300
Apr 10, 20259,826.009,826.009,801.009,801.009,801.0076,200
Apr 9, 20259,807.009,830.009,804.009,830.009,830.0086,800
Apr 8, 20259,821.009,830.009,801.009,821.009,821.0096,600
Apr 7, 20259,803.009,820.009,801.009,813.009,813.00119,000
Apr 4, 20259,804.009,809.009,801.009,802.009,802.0097,400
Apr 3, 20259,820.009,820.009,802.009,803.009,803.0089,000
Apr 2, 20259,820.009,826.009,809.009,826.009,826.0090,100
Apr 1, 20259,817.009,830.009,803.009,830.009,830.0070,900
Mar 31, 20259,801.009,820.009,800.009,820.009,820.0076,100
Mar 28, 20259,802.009,820.009,799.009,801.009,801.002,532,200
Mar 27, 20259,814.009,814.009,797.009,808.009,808.00114,400
Mar 26, 20259,820.009,829.009,801.009,828.009,828.0093,200
Mar 25, 20259,770.009,799.009,768.009,794.009,794.00169,000
Mar 24, 20259,772.009,781.009,769.009,770.009,770.0044,500
Mar 21, 20259,770.009,774.009,764.009,766.009,766.00239,300
Mar 19, 20259,764.009,780.009,764.009,770.009,770.00144,200
Mar 18, 20259,770.009,778.009,764.009,768.009,768.0087,300
Mar 17, 20259,765.009,772.009,763.009,767.009,767.0052,300
Mar 14, 20259,756.009,775.009,756.009,764.009,764.0098,500
Mar 13, 20259,769.009,782.009,756.009,782.009,782.0083,300
Mar 12, 20259,765.009,791.009,764.009,775.009,775.00118,900
Mar 11, 20259,772.009,784.009,757.009,776.009,776.0092,600
Mar 10, 20259,772.009,788.009,768.009,788.009,788.00112,400
Mar 7, 20259,775.009,807.009,765.009,807.009,807.0080,000
Mar 6, 20259,775.009,809.009,769.009,809.009,809.0087,200
Mar 5, 20259,774.009,785.009,758.009,785.009,785.00140,500
Mar 4, 20259,769.009,775.009,741.009,772.009,772.0094,200
Mar 3, 20259,779.009,784.009,741.009,754.009,754.00185,500
Feb 28, 20259,790.009,799.009,773.009,773.009,773.00269,000
Feb 27, 20259,785.009,800.009,784.009,800.009,800.00160,600
Feb 26, 20259,791.009,808.009,785.009,785.009,785.00872,100
Feb 25, 20259,798.009,877.009,782.009,790.009,790.00245,900
Feb 21, 20259,796.009,810.009,790.009,803.009,803.0057,500
Feb 20, 20259,792.009,835.009,774.009,795.009,795.00113,500
Feb 19, 20259,802.009,860.009,795.009,795.009,795.0072,100
Feb 18, 20259,830.009,830.009,779.009,815.009,815.0057,700
Feb 17, 20259,873.009,873.009,830.009,834.009,834.0061,100
Feb 14, 20259,876.009,889.009,870.009,873.009,873.00107,900
Feb 13, 20259,895.009,898.009,875.009,876.009,876.00146,700
Feb 12, 20259,900.009,910.009,874.009,879.009,879.00384,400
Feb 10, 20259,982.009,995.009,950.009,960.009,960.00138,400
Feb 7, 20259,990.009,991.009,976.009,980.009,980.00126,900
Feb 6, 20259,989.009,992.009,975.009,983.009,983.0077,500
Feb 5, 202510,020.0010,025.009,971.009,990.009,990.0065,900
Feb 4, 20259,889.0010,010.009,782.009,990.009,990.00439,800
Feb 3, 20259,875.009,890.009,753.009,800.009,800.0094,300
Jan 31, 20259,850.009,896.009,820.009,865.009,865.00123,600
Jan 30, 20259,800.009,826.009,798.009,800.009,800.0071,600
Jan 29, 20259,800.009,820.009,765.009,770.009,770.0026,900
Jan 28, 20259,800.009,851.009,784.009,800.009,800.0039,900
Jan 27, 20259,800.009,807.009,740.009,790.009,790.0027,700
Jan 24, 20259,850.009,850.009,712.009,712.009,712.0021,400
Jan 23, 20259,850.009,850.009,770.009,800.009,800.0061,100
Jan 22, 20259,800.009,821.009,775.009,800.009,800.0017,000
Jan 21, 20259,764.009,824.009,710.009,807.009,807.0050,700
Jan 20, 20259,719.009,735.009,710.009,710.009,710.0055,700
Jan 17, 20259,770.009,770.009,709.009,710.009,710.0047,200
Jan 16, 20259,748.009,750.009,711.009,720.009,720.0067,000
Jan 15, 20259,738.009,774.009,725.009,735.009,735.0029,500
Jan 14, 20259,751.009,769.009,711.009,725.009,725.0071,400
Jan 10, 20259,800.009,803.009,750.009,750.009,750.0093,800
Jan 9, 20259,800.009,850.009,775.009,790.009,790.00134,200
Jan 8, 20259,790.009,807.009,750.009,800.009,800.00155,100
Jan 7, 20259,799.009,800.009,700.009,700.009,700.00139,500
Jan 6, 20259,910.009,919.009,634.009,690.009,690.00201,400
Dec 30, 20249,950.009,950.009,860.009,895.009,895.0038,600
Dec 27, 20249,930.009,963.009,856.009,900.009,900.0051,100
Dec 26, 20249,832.009,900.009,792.009,900.009,900.0056,700
Dec 25, 20249,750.009,832.009,743.009,832.009,832.0037,600
Dec 24, 20249,829.009,829.009,810.009,810.009,810.0038,100
Dec 23, 20249,810.009,834.009,805.009,810.009,810.00168,300
Dec 20, 20249,849.009,877.009,757.009,757.009,757.00263,400
Dec 19, 20249,800.009,871.009,788.009,810.009,810.00195,400
Dec 18, 20249,700.009,799.009,700.009,771.009,771.00134,500
Dec 17, 20249,678.009,686.009,650.009,650.009,650.0064,700
Dec 16, 20249,690.009,690.009,652.009,652.009,652.0048,700
Dec 13, 20249,660.009,691.009,654.009,675.009,675.00185,400
Dec 12, 20249,699.009,699.009,650.009,653.009,653.00124,400
Dec 11, 20249,547.009,785.009,521.009,663.009,663.00421,400
Dec 10, 20249,550.009,565.009,530.009,530.009,530.00159,200
Dec 9, 20249,548.009,552.009,490.009,550.009,550.00167,200
Dec 6, 20249,550.009,561.009,541.009,545.009,545.0065,100
Dec 5, 20249,550.009,564.009,530.009,541.009,541.00125,400
Dec 4, 20249,560.009,576.009,540.009,550.009,550.00165,500
Dec 3, 20249,561.009,593.009,552.009,558.009,558.00103,700
Dec 2, 20249,556.009,622.009,556.009,568.009,568.0055,700
Nov 29, 20249,588.009,650.009,575.009,595.009,595.00115,700
Nov 28, 20249,567.009,603.009,496.009,567.009,567.00275,600
Nov 27, 20249,644.009,644.009,576.009,610.009,610.0075,800
Nov 26, 20249,560.009,655.009,552.009,645.009,645.00196,700
Nov 25, 20249,590.009,595.009,531.009,531.009,531.00369,100
Nov 22, 20249,561.009,586.009,559.009,561.009,561.00260,400
Nov 21, 20249,560.009,575.009,550.009,550.009,550.00145,900
Nov 20, 20249,550.009,608.009,550.009,550.009,550.00332,700
Nov 19, 20249,546.009,568.009,540.009,560.009,560.00235,300
Nov 18, 20249,482.009,578.009,482.009,530.009,530.00884,100
Nov 15, 20249,090.009,151.009,090.009,110.009,110.00162,400
Nov 14, 20249,101.009,150.009,060.009,060.009,060.00220,800
Nov 13, 20249,100.009,129.009,072.009,090.009,090.00172,500
Nov 12, 20249,090.009,145.009,081.009,100.009,100.00200,300
Nov 11, 20249,138.009,138.009,030.009,044.009,044.001,438,800
Nov 8, 20249,250.009,250.009,020.009,020.009,020.00703,800
Nov 7, 20249,214.009,280.009,183.009,250.009,250.00201,300
Nov 6, 20249,200.009,245.009,197.009,204.009,204.00132,800
Nov 5, 20249,208.009,250.009,142.009,158.009,158.00120,500
Nov 1, 20249,289.009,328.009,180.009,180.009,180.00126,300
Oct 31, 20249,211.009,350.009,196.009,350.009,350.00234,000
Oct 30, 20249,250.009,300.009,200.009,200.009,200.00261,000
Oct 29, 20249,250.009,270.009,200.009,240.009,240.0091,600
Oct 28, 20249,190.009,270.009,180.009,230.009,230.0060,900
Oct 25, 20249,190.009,210.009,150.009,180.009,180.00112,400
Oct 24, 20249,110.009,200.009,110.009,170.009,170.00156,800
Oct 23, 20249,200.009,200.009,110.009,180.009,180.00196,900
Oct 22, 20249,260.009,400.009,170.009,200.009,200.00540,300
Oct 21, 20249,380.009,400.009,180.009,350.009,350.00463,400
Oct 18, 20249,630.009,690.009,630.009,660.009,660.00359,800
Oct 17, 20249,630.009,650.009,590.009,630.009,630.00410,600
Oct 16, 20249,680.009,680.009,610.009,610.009,610.00416,000
Oct 15, 20249,650.009,710.009,580.009,670.009,670.001,482,400
Oct 11, 20249,000.009,030.008,970.009,000.009,000.00270,000
Oct 10, 20248,990.009,000.008,940.008,970.008,970.00262,400
Oct 9, 20249,050.009,070.009,000.009,000.009,000.00437,100
Oct 8, 20248,990.009,070.008,990.009,020.009,020.00286,800
Oct 7, 20248,920.008,980.008,910.008,950.008,950.00297,700
Oct 4, 20248,900.008,920.008,890.008,920.008,920.00185,300
Oct 3, 20248,900.008,930.008,880.008,880.008,880.00290,800
Oct 2, 20248,940.008,970.008,850.008,860.008,860.00291,200
Oct 1, 20248,940.008,970.008,930.008,930.008,930.00118,600
Sep 30, 20248,960.009,020.008,920.009,020.009,020.00330,800
Sep 27, 20248,950.009,030.008,940.009,000.009,000.00569,500
Sep 26, 20248,990.009,080.008,970.009,080.009,080.00352,100
Sep 25, 20249,060.009,070.008,970.009,000.009,000.00398,100
Sep 24, 20249,100.009,130.009,050.009,060.009,060.00355,300
Sep 20, 20249,100.009,110.008,930.009,070.009,070.001,266,300
Sep 19, 20249,360.009,380.009,300.009,350.009,350.00387,200
Sep 18, 20249,330.009,390.009,330.009,370.009,370.00321,800
Sep 17, 20249,350.009,390.009,330.009,350.009,350.00327,800
Sep 13, 20249,370.009,420.009,270.009,360.009,360.00386,500
Sep 12, 20249,440.009,500.009,400.009,400.009,400.00296,700
Sep 11, 20249,430.009,470.009,370.009,410.009,410.00237,800
Sep 10, 20249,390.009,440.009,380.009,440.009,440.00337,200
Sep 9, 20249,370.009,430.009,370.009,390.009,390.00192,500
Sep 6, 20249,500.009,520.009,370.009,430.009,430.00284,800
Sep 5, 20249,560.009,660.009,390.009,430.009,430.001,055,000
Sep 4, 20249,540.009,800.009,460.009,630.009,630.00840,500
Sep 3, 20248,970.009,020.008,960.008,970.008,970.00133,200
Sep 2, 20248,910.008,980.008,880.008,970.008,970.00176,400
Aug 30, 20248,850.008,910.008,840.008,910.008,910.00185,300
Aug 29, 20248,940.008,960.008,840.008,850.008,850.00139,300
Aug 28, 20248,970.008,990.008,880.008,980.008,980.00182,300
Aug 27, 20248,870.009,020.008,820.009,000.009,000.00273,500
Aug 26, 20248,980.009,000.008,890.008,950.008,950.00151,600
Aug 23, 20249,050.009,060.008,960.009,010.009,010.00155,100
Aug 22, 20248,970.009,170.008,950.009,170.009,170.00288,400
Aug 21, 20248,940.008,970.008,900.008,970.008,970.00302,700
Aug 20, 20248,900.008,930.008,880.008,930.008,930.00270,000
Aug 19, 20248,980.008,980.008,850.008,870.008,870.00363,900
Aug 16, 20248,900.008,980.008,900.008,980.008,980.00445,100
Aug 15, 20248,840.008,980.008,840.008,940.008,940.00376,100
Aug 14, 20248,860.008,920.008,820.008,820.008,820.001,039,000
Aug 13, 20248,850.008,930.008,810.008,880.008,880.00803,900
Aug 9, 20248,800.008,970.008,790.008,850.008,850.001,955,700
Aug 8, 20248,890.008,890.008,890.008,890.008,890.0084,100
Aug 7, 20246,950.007,470.006,900.007,390.007,390.00351,500
Aug 6, 20246,620.006,960.006,540.006,890.006,890.00358,800
Aug 5, 20246,540.006,660.006,070.006,120.006,120.00310,800
Aug 2, 20246,890.006,920.006,580.006,640.006,640.00194,300
Aug 1, 20247,170.007,170.007,000.007,010.007,010.00195,600
Jul 31, 20247,070.007,230.007,070.007,230.007,230.00158,800
Jul 30, 20247,150.007,160.006,930.007,130.007,130.001,594,200
Jul 29, 20246,930.007,090.006,920.007,090.007,090.00175,800
Jul 26, 20247,060.007,130.006,900.006,920.006,920.00219,000
Jul 25, 20247,020.007,140.007,010.007,040.007,040.00195,500
Jul 24, 20247,200.007,320.007,060.007,140.007,140.00253,200
Jul 23, 20247,240.007,390.007,200.007,250.007,250.00203,400
Jul 22, 20247,360.007,360.007,190.007,210.007,210.00163,500
Jul 19, 20247,260.007,380.007,220.007,280.007,280.00144,900
Jul 18, 20247,350.007,420.007,210.007,250.007,250.00178,900
Jul 17, 20247,430.007,490.007,320.007,360.007,360.00167,100
Jul 16, 20247,360.007,430.007,330.007,390.007,390.00147,000
Jul 12, 20247,200.007,310.007,160.007,250.007,250.00171,100
Jul 11, 20247,380.007,420.007,070.007,270.007,270.00207,500
Jul 10, 20247,360.007,420.007,250.007,350.007,350.00218,100
Jul 9, 20247,320.007,470.007,260.007,340.007,340.00157,600
Jul 8, 20247,440.007,580.007,200.007,320.007,320.00335,700
Jul 5, 20247,420.007,460.007,230.007,360.007,360.00174,100
Jul 4, 20247,360.007,550.007,350.007,420.007,420.00197,000
Jul 3, 20247,210.007,380.007,210.007,330.007,330.0092,100
Jul 2, 20247,160.007,420.007,160.007,330.007,330.00169,200
Jul 1, 20247,270.007,310.007,080.007,180.007,180.00111,300
Jun 28, 20247,300.007,380.007,220.007,260.007,260.00143,100
Jun 27, 2024 42 Dividend
Jun 27, 20247,100.007,360.007,100.007,280.007,280.00192,300
Jun 26, 20246,890.007,070.006,850.007,050.007,008.00154,800
Jun 25, 20246,910.007,040.006,740.006,890.006,848.95187,400
Jun 24, 20247,010.007,110.006,870.006,920.006,878.77170,600
Jun 21, 20247,020.007,200.006,980.006,980.006,938.421,231,100
Jun 20, 20247,090.007,140.006,940.007,010.006,968.24134,700
Jun 19, 20246,980.007,200.006,980.007,090.007,047.76165,000
Jun 18, 20246,900.007,170.006,870.007,060.007,017.94185,900
Jun 17, 20246,870.006,890.006,780.006,870.006,829.07140,300
Jun 14, 20246,700.006,870.006,700.006,850.006,809.19178,800
Jun 13, 20246,780.006,820.006,670.006,730.006,689.91117,100
Jun 12, 20246,690.006,790.006,600.006,760.006,719.73158,400
Jun 11, 20246,710.006,720.006,580.006,590.006,550.74178,800
Jun 10, 20246,660.006,720.006,550.006,650.006,610.3899,800
Jun 7, 20246,440.006,670.006,440.006,650.006,610.38167,000
Jun 6, 20246,300.006,380.006,260.006,380.006,341.99117,300
Jun 5, 20246,290.006,320.006,220.006,230.006,192.89117,600
Jun 4, 20246,390.006,450.006,300.006,300.006,262.47113,200
Jun 3, 20246,430.006,490.006,380.006,450.006,411.5779,900
May 31, 20246,380.006,520.006,370.006,480.006,441.40168,700
May 30, 20246,280.006,380.006,250.006,350.006,312.17154,100
May 29, 20246,350.006,420.006,210.006,270.006,232.65110,800
May 28, 20246,510.006,550.006,370.006,400.006,361.87142,500
May 27, 20246,520.006,570.006,450.006,550.006,510.98149,800
May 24, 20246,400.006,520.006,360.006,430.006,391.69128,000
May 23, 20246,450.006,540.006,360.006,460.006,421.52109,300
May 22, 20246,480.006,600.006,350.006,480.006,441.40151,700

Related Tickers

NINE.JK PT Techno9 Indonesia Tbk
88.00
0.00%
 
9698.HK GDS Holdings Limited
28.500
+1.79%
 
SAIC Science Applications International Corporation
122.45
-0.56%
 
6906.TW Groundhog Inc.
133.50
-1.84%
 
DXC DXC Technology Company
14.76
-3.40%
 
ACN Accenture plc
317.72
-0.77%
 
TSSI TSS, Inc.
11.34
-3.08%
 
FI Fiserv, Inc.
162.22
-2.20%
 
APLD Applied Digital Corporation
6.78
+0.74%
 
GLOB Globant S.A.
102.75
-3.55%