Fuji P.S Corporation(JP:1848)
Â¥731.00-105.00 (-12.56%)
JP:1848
Fuji P.S Corporation historical prices
Â¥731.00
At close:-105.00 (-12.56%)
Want to see JP:1848 full AI Analyst Report?
Fuji P.S Corporation (1848) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 716.00 | 742.00 | 707.00 | 731.00 | 731.00 | -12.56% | 108,700 | 4.20 |
| Nov 10, 2026 | 808.00 | 847.00 | 808.00 | 836.00 | 836.00 | +6.09% | 32,600 | 1.28 |
| Nov 09, 2026 | 790.00 | 811.00 | 790.00 | 810.00 | 810.00 | +2.79% | 13,300 | 0.52 |
| Nov 06, 2026 | 811.00 | 813.00 | 788.00 | 788.00 | 788.00 | -5.74% | 27,700 | 1.11 |
| Nov 05, 2026 | 848.00 | 859.00 | 836.00 | 836.00 | 836.00 | -1.42% | 14,000 | 0.55 |
| Nov 04, 2026 | 846.00 | 878.00 | 832.00 | 848.00 | 848.00 | +0.24% | 33,900 | 1.36 |
| Nov 03, 2026 | 846.00 | 869.00 | 846.00 | 846.00 | 846.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 855.00 | 869.00 | 846.00 | 846.00 | 846.00 | -1.51% | 15,300 | 0.61 |
| Oct 30, 2026 | 882.00 | 900.00 | 857.00 | 859.00 | 859.00 | -2.94% | 16,600 | 0.66 |
| Oct 29, 2026 | 862.00 | 885.00 | 857.00 | 885.00 | 885.00 | +2.19% | 35,700 | 1.45 |
| Oct 28, 2026 | 823.00 | 866.00 | 820.00 | 866.00 | 866.00 | +5.22% | 29,500 | 1.18 |
| Oct 27, 2026 | 833.00 | 840.00 | 823.00 | 823.00 | 823.00 | -0.60% | 10,400 | 0.40 |
| Oct 26, 2026 | 818.00 | 830.00 | 818.00 | 828.00 | 828.00 | +1.47% | 32,100 | 1.07 |
| Oct 23, 2026 | 833.00 | 834.00 | 795.00 | 816.00 | 816.00 | -2.04% | 35,100 | 1.19 |
| Oct 22, 2026 | 816.00 | 837.00 | 816.00 | 833.00 | 833.00 | +1.59% | 19,400 | 0.67 |
| Oct 21, 2026 | 805.00 | 833.00 | 805.00 | 820.00 | 820.00 | +2.24% | 30,200 | 1.04 |
| Oct 20, 2026 | 802.00 | 819.00 | 800.00 | 802.00 | 802.00 | -0.74% | 20,600 | 0.72 |
| Oct 19, 2026 | 806.00 | 820.00 | 780.00 | 808.00 | 808.00 | -1.58% | 43,700 | 1.55 |
| Oct 16, 2026 | 857.00 | 857.00 | 817.00 | 821.00 | 821.00 | -3.41% | 31,500 | 1.13 |
| Oct 15, 2026 | 854.00 | 860.00 | 850.00 | 850.00 | 850.00 | -2.19% | 12,900 | 0.47 |
| Oct 14, 2026 | 859.00 | 876.00 | 852.00 | 869.00 | 869.00 | +1.76% | 13,600 | 0.49 |
| Oct 13, 2026 | 859.00 | 866.00 | 850.00 | 854.00 | 854.00 | -0.93% | 15,600 | 0.57 |
| Oct 12, 2026 | 862.00 | 891.00 | 857.00 | 862.00 | 862.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 857.00 | 891.00 | 857.00 | 862.00 | 862.00 | +0.58% | 16,300 | 0.59 |
| Oct 08, 2026 | 862.00 | 880.00 | 855.00 | 857.00 | 857.00 | -0.81% | 26,000 | 0.96 |
| Oct 07, 2026 | 878.00 | 893.00 | 864.00 | 864.00 | 864.00 | -2.37% | 27,000 | 1.01 |
| Oct 06, 2026 | 893.00 | 896.00 | 869.00 | 885.00 | 885.00 | +0.80% | 22,600 | 0.84 |
| Oct 05, 2026 | 863.00 | 899.00 | 861.00 | 878.00 | 878.00 | +0.57% | 25,000 | 0.94 |
| Oct 02, 2026 | 883.00 | 903.00 | 861.00 | 873.00 | 873.00 | -1.13% | 36,800 | 1.41 |
| Oct 01, 2026 | 917.00 | 940.00 | 883.00 | 883.00 | 883.00 | -3.71% | 67,300 | 2.66 |
| Sep 30, 2026 | 843.00 | 919.00 | 843.00 | 917.00 | 917.00 | +9.17% | 109,000 | 4.60 |
| Sep 29, 2026 | 817.00 | 861.00 | 817.00 | 840.00 | 840.00 | +3.19% | 44,200 | 1.90 |
| Sep 28, 2026 | 870.00 | 870.00 | 813.00 | 814.00 | 814.00 | -6.65% | 127,100 | 5.94 |
| Sep 25, 2026 | 880.00 | 885.00 | 858.00 | 872.00 | 872.00 | +1.28% | 68,200 | 3.33 |
| Sep 24, 2026 | 814.00 | 861.00 | 811.00 | 861.00 | 861.00 | +6.30% | 69,200 | 3.55 |
| Sep 23, 2026 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | +0.25% | 21,500 | 1.10 |
| Sep 17, 2026 | 823.00 | 827.00 | 808.00 | 808.00 | 808.00 | -2.42% | 33,500 | 1.75 |
| Sep 16, 2026 | 810.00 | 850.00 | 810.00 | 828.00 | 828.00 | +3.37% | 62,500 | 3.44 |
| Sep 15, 2026 | 766.00 | 812.00 | 765.00 | 801.00 | 801.00 | +5.12% | 46,400 | 2.65 |
| Sep 14, 2026 | 764.00 | 764.00 | 755.00 | 762.00 | 762.00 | +0.93% | 9,700 | 0.56 |
| Sep 11, 2026 | 759.00 | 759.00 | 754.00 | 755.00 | 755.00 | -1.18% | 4,700 | 0.27 |
| Sep 10, 2026 | 764.00 | 764.00 | 756.00 | 764.00 | 764.00 | -0.13% | 5,600 | 0.32 |
| Sep 09, 2026 | 755.00 | 765.00 | 751.00 | 765.00 | 765.00 | +1.32% | 8,800 | 0.51 |
| Sep 08, 2026 | 759.00 | 765.00 | 755.00 | 755.00 | 755.00 | -0.26% | 15,800 | 0.92 |
| Sep 07, 2026 | 771.00 | 771.00 | 757.00 | 757.00 | 757.00 | -1.05% | 11,700 | 0.69 |
| Sep 04, 2026 | 769.00 | 772.00 | 758.00 | 765.00 | 765.00 | -0.39% | 17,000 | 1.01 |
| Sep 03, 2026 | 776.00 | 800.00 | 768.00 | 768.00 | 768.00 | -1.16% | 15,300 | 0.92 |
