Want to see JP:2114 full AI Analyst Report?
Fuji Nihon Seito Corporation (2114) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 611.00 | 616.00 | 611.00 | 614.00 | 614.00 | +0.49% | 11,200 | 0.61 |
| Oct 29, 2026 | 613.00 | 615.00 | 611.00 | 611.00 | 611.00 | -0.33% | 9,900 | 0.53 |
| Oct 28, 2026 | 619.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.97% | 29,100 | 1.60 |
| Oct 27, 2026 | 619.00 | 621.00 | 616.00 | 619.00 | 619.00 | +0.00% | 18,100 | 1.01 |
| Oct 26, 2026 | 621.00 | 622.00 | 619.00 | 619.00 | 619.00 | +0.16% | 18,400 | 1.04 |
| Oct 23, 2026 | 621.00 | 622.00 | 617.00 | 618.00 | 618.00 | -0.64% | 24,500 | 1.40 |
| Oct 22, 2026 | 624.00 | 624.00 | 621.00 | 622.00 | 622.00 | +0.16% | 9,100 | 0.52 |
| Oct 21, 2026 | 620.00 | 626.00 | 620.00 | 621.00 | 621.00 | +0.16% | 13,800 | 0.79 |
| Oct 20, 2026 | 624.00 | 624.00 | 620.00 | 620.00 | 620.00 | -0.16% | 15,000 | 0.86 |
| Oct 19, 2026 | 623.00 | 626.00 | 621.00 | 621.00 | 621.00 | -0.32% | 13,400 | 0.78 |
| Oct 16, 2026 | 623.00 | 625.00 | 620.00 | 623.00 | 623.00 | +0.16% | 19,400 | 1.13 |
| Oct 15, 2026 | 625.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.64% | 15,200 | 0.90 |
| Oct 14, 2026 | 630.00 | 631.00 | 625.00 | 626.00 | 626.00 | -0.79% | 12,200 | 0.72 |
| Oct 13, 2026 | 632.00 | 636.00 | 630.00 | 631.00 | 631.00 | +0.48% | 13,700 | 0.80 |
| Oct 12, 2026 | 628.00 | 633.00 | 628.00 | 628.00 | 628.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 630.00 | 633.00 | 628.00 | 628.00 | 628.00 | -0.48% | 15,600 | 0.90 |
| Oct 08, 2026 | 634.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 10,700 | 0.62 |
| Oct 07, 2026 | 638.00 | 638.00 | 632.00 | 634.00 | 634.00 | -0.63% | 8,100 | 0.47 |
| Oct 06, 2026 | 633.00 | 639.00 | 631.00 | 638.00 | 638.00 | +0.79% | 12,900 | 0.74 |
| Oct 05, 2026 | 640.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.78% | 16,100 | 0.94 |
| Oct 02, 2026 | 640.00 | 642.00 | 635.00 | 638.00 | 638.00 | +0.00% | 10,800 | 0.63 |
| Oct 01, 2026 | 640.00 | 640.00 | 635.00 | 638.00 | 638.00 | -0.31% | 22,700 | 1.33 |
| Sep 30, 2026 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | -0.93% | 36,200 | 2.17 |
| Sep 29, 2026 | 655.00 | 657.00 | 646.00 | 646.00 | 646.00 | -2.56% | 68,400 | 4.31 |
| Sep 28, 2026 | 673.00 | 675.00 | 671.00 | 671.00 | 663.00 | -0.30% | 162,500 | 12.01 |
| Sep 25, 2026 | 672.00 | 674.00 | 671.00 | 673.00 | 664.98 | +0.00% | 44,000 | 3.37 |
| Sep 24, 2026 | 675.00 | 676.00 | 671.00 | 673.00 | 664.98 | -0.15% | 49,800 | 4.00 |
| Sep 23, 2026 | 674.00 | 676.00 | 673.00 | 674.00 | 665.96 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 674.00 | 676.00 | 673.00 | 674.00 | 665.96 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 674.00 | 676.00 | 673.00 | 674.00 | 665.96 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 675.00 | 676.00 | 673.00 | 674.00 | 665.96 | -0.15% | 18,900 | 1.50 |
| Sep 17, 2026 | 676.00 | 677.00 | 674.00 | 675.00 | 666.95 | +0.00% | 9,900 | 0.78 |
| Sep 16, 2026 | 675.00 | 680.00 | 675.00 | 675.00 | 666.95 | +0.15% | 11,400 | 0.91 |
| Sep 15, 2026 | 673.00 | 678.00 | 671.00 | 674.00 | 665.96 | -0.15% | 12,700 | 1.02 |
| Sep 14, 2026 | 675.00 | 678.00 | 671.00 | 675.00 | 666.95 | +0.15% | 13,200 | 1.07 |
| Sep 11, 2026 | 672.00 | 675.00 | 670.00 | 674.00 | 665.96 | +0.15% | 11,300 | 0.92 |
| Sep 10, 2026 | 684.00 | 684.00 | 672.00 | 673.00 | 664.98 | -1.61% | 28,500 | 2.39 |
| Sep 09, 2026 | 682.00 | 685.00 | 680.00 | 684.00 | 675.85 | +0.44% | 13,500 | 1.14 |
| Sep 08, 2026 | 688.00 | 690.00 | 681.00 | 681.00 | 672.88 | -0.15% | 16,200 | 1.39 |
| Sep 07, 2026 | 680.00 | 685.00 | 680.00 | 682.00 | 673.87 | +0.29% | 10,700 | 0.92 |
| Sep 04, 2026 | 680.00 | 683.00 | 676.00 | 680.00 | 671.89 | +0.00% | 16,000 | 1.39 |
| Sep 03, 2026 | 684.00 | 686.00 | 680.00 | 680.00 | 671.89 | -0.58% | 15,100 | 1.32 |
| Sep 02, 2026 | 686.00 | 686.00 | 680.00 | 684.00 | 675.85 | +0.89% | 13,200 | 1.16 |
| Sep 01, 2026 | 683.00 | 683.00 | 665.00 | 678.00 | 669.92 | -0.73% | 41,000 | 3.79 |
| Aug 31, 2026 | 669.00 | 694.00 | 668.00 | 683.00 | 674.86 | +2.09% | 42,400 | 4.11 |
| Aug 28, 2026 | 665.00 | 670.00 | 664.00 | 669.00 | 661.02 | +0.75% | 13,400 | 1.29 |
| Aug 27, 2026 | 665.00 | 665.00 | 660.00 | 664.00 | 656.08 | +0.61% | 9,200 | 0.87 |
| Aug 26, 2026 | 654.00 | 660.00 | 653.00 | 660.00 | 652.13 | +1.54% | 13,000 | 1.23 |
| Aug 25, 2026 | 653.00 | 656.00 | 649.00 | 650.00 | 642.25 | -0.46% | 19,500 | 1.88 |
| Aug 24, 2026 | 650.00 | 653.00 | 648.00 | 653.00 | 645.21 | +0.62% | 11,400 | 1.11 |