Want to see JP:2752 full AI Analyst Report?
Fujio Food Group, Inc. (2752) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,161.00 | 1,167.00 | 1,149.00 | 1,155.00 | 1,155.00 | +1.14% | 205,800 | 2.35 |
| Oct 29, 2026 | 1,150.00 | 1,155.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.44% | 599,100 | 7.40 |
| Oct 28, 2026 | 1,161.00 | 1,165.00 | 1,145.00 | 1,147.00 | 1,147.00 | -1.21% | 88,000 | 1.06 |
| Oct 27, 2026 | 1,170.00 | 1,173.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.68% | 48,400 | 0.55 |
| Oct 26, 2026 | 1,175.00 | 1,178.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.43% | 64,900 | 0.72 |
| Oct 23, 2026 | 1,178.00 | 1,187.00 | 1,170.00 | 1,174.00 | 1,174.00 | +0.26% | 127,100 | 1.43 |
| Oct 22, 2026 | 1,170.00 | 1,173.00 | 1,169.00 | 1,171.00 | 1,171.00 | +0.09% | 34,800 | 0.39 |
| Oct 21, 2026 | 1,173.00 | 1,177.00 | 1,169.00 | 1,170.00 | 1,170.00 | +0.00% | 70,300 | 0.78 |
| Oct 20, 2026 | 1,174.00 | 1,176.00 | 1,165.00 | 1,170.00 | 1,170.00 | +0.34% | 61,400 | 0.68 |
| Oct 19, 2026 | 1,174.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,166.00 | +0.26% | 62,800 | 0.69 |
| Oct 16, 2026 | 1,162.00 | 1,166.00 | 1,157.00 | 1,163.00 | 1,163.00 | +0.00% | 58,900 | 0.64 |
| Oct 15, 2026 | 1,163.00 | 1,169.00 | 1,162.00 | 1,163.00 | 1,163.00 | +0.00% | 55,500 | 0.61 |
| Oct 14, 2026 | 1,170.00 | 1,173.00 | 1,160.00 | 1,163.00 | 1,163.00 | -0.51% | 61,800 | 0.67 |
| Oct 13, 2026 | 1,156.00 | 1,173.00 | 1,156.00 | 1,169.00 | 1,169.00 | +1.48% | 105,200 | 1.16 |
| Oct 12, 2026 | 1,152.00 | 1,155.00 | 1,145.00 | 1,152.00 | 1,152.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,146.00 | 1,155.00 | 1,145.00 | 1,152.00 | 1,152.00 | +0.61% | 57,000 | 0.62 |
| Oct 08, 2026 | 1,144.00 | 1,148.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.26% | 54,700 | 0.59 |
| Oct 07, 2026 | 1,149.00 | 1,153.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.35% | 48,900 | 0.52 |
| Oct 06, 2026 | 1,151.00 | 1,160.00 | 1,150.00 | 1,152.00 | 1,152.00 | +0.17% | 53,700 | 0.57 |
| Oct 05, 2026 | 1,149.00 | 1,154.00 | 1,142.00 | 1,150.00 | 1,150.00 | +0.09% | 62,700 | 0.66 |
| Oct 02, 2026 | 1,159.00 | 1,159.00 | 1,148.00 | 1,149.00 | 1,149.00 | -1.37% | 73,600 | 0.77 |
| Oct 01, 2026 | 1,156.00 | 1,166.00 | 1,152.00 | 1,165.00 | 1,165.00 | +0.17% | 71,600 | 0.75 |
| Sep 30, 2026 | 1,156.00 | 1,163.00 | 1,153.00 | 1,163.00 | 1,163.00 | +1.04% | 82,900 | 0.86 |
| Sep 29, 2026 | 1,151.00 | 1,158.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.35% | 80,300 | 0.82 |
| Sep 28, 2026 | 1,170.00 | 1,172.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.45% | 119,300 | 1.21 |
| Sep 25, 2026 | 1,168.00 | 1,174.00 | 1,163.00 | 1,172.00 | 1,172.00 | +0.43% | 81,800 | 0.82 |
| Sep 24, 2026 | 1,166.00 | 1,168.00 | 1,162.00 | 1,167.00 | 1,167.00 | +0.09% | 67,000 | 0.64 |
| Sep 23, 2026 | 1,152.00 | 1,167.00 | 1,152.00 | 1,166.00 | 1,166.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,152.00 | 1,167.00 | 1,152.00 | 1,166.00 | 1,166.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,152.00 | 1,167.00 | 1,152.00 | 1,166.00 | 1,166.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,152.00 | 1,167.00 | 1,152.00 | 1,166.00 | 1,166.00 | +1.13% | 98,200 | 0.89 |
| Sep 17, 2026 | 1,146.00 | 1,158.00 | 1,146.00 | 1,153.00 | 1,153.00 | +0.61% | 67,700 | 0.61 |
| Sep 16, 2026 | 1,146.00 | 1,152.00 | 1,145.00 | 1,146.00 | 1,146.00 | +0.00% | 46,500 | 0.42 |
| Sep 15, 2026 | 1,153.00 | 1,156.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.52% | 55,200 | 0.50 |
| Sep 14, 2026 | 1,153.00 | 1,157.00 | 1,147.00 | 1,152.00 | 1,152.00 | +0.35% | 57,100 | 0.51 |
| Sep 11, 2026 | 1,148.00 | 1,154.00 | 1,145.00 | 1,148.00 | 1,148.00 | -0.09% | 82,000 | 0.74 |
| Sep 10, 2026 | 1,152.00 | 1,155.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.09% | 56,100 | 0.50 |
| Sep 09, 2026 | 1,155.00 | 1,158.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.43% | 61,800 | 0.55 |
| Sep 08, 2026 | 1,147.00 | 1,155.00 | 1,144.00 | 1,155.00 | 1,155.00 | +0.87% | 66,000 | 0.58 |
| Sep 07, 2026 | 1,144.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.43% | 76,000 | 0.66 |
| Sep 04, 2026 | 1,141.00 | 1,160.00 | 1,139.00 | 1,150.00 | 1,150.00 | +0.61% | 113,700 | 0.99 |
| Sep 03, 2026 | 1,148.00 | 1,157.00 | 1,142.00 | 1,143.00 | 1,143.00 | -0.26% | 89,700 | 0.78 |
| Sep 02, 2026 | 1,152.00 | 1,155.00 | 1,145.00 | 1,146.00 | 1,146.00 | -0.43% | 78,100 | 0.68 |
| Sep 01, 2026 | 1,155.00 | 1,158.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.52% | 70,500 | 0.61 |
| Aug 31, 2026 | 1,152.00 | 1,158.00 | 1,145.00 | 1,157.00 | 1,157.00 | +0.96% | 98,700 | 0.85 |
| Aug 28, 2026 | 1,141.00 | 1,150.00 | 1,137.00 | 1,146.00 | 1,146.00 | +0.44% | 81,300 | 0.70 |
| Aug 27, 2026 | 1,148.00 | 1,148.00 | 1,136.00 | 1,141.00 | 1,141.00 | -0.17% | 73,400 | 0.63 |
| Aug 26, 2026 | 1,141.00 | 1,149.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.17% | 68,900 | 0.58 |
| Aug 25, 2026 | 1,148.00 | 1,151.00 | 1,142.00 | 1,145.00 | 1,145.00 | +0.09% | 96,600 | 0.82 |
| Aug 24, 2026 | 1,128.00 | 1,144.00 | 1,126.00 | 1,144.00 | 1,144.00 | +1.78% | 74,800 | 0.63 |