Want to see JP:3138 full AI Analyst Report?
Fujisan Magazine Service Co., Ltd. (3138) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,156.00 | 1,170.00 | 1,156.00 | 1,157.00 | 1,157.00 | -1.11% | 2,000 | 0.88 |
| Oct 29, 2026 | 1,157.00 | 1,177.00 | 1,156.00 | 1,170.00 | 1,170.00 | -0.43% | 1,200 | 0.50 |
| Oct 28, 2026 | 1,151.00 | 1,176.00 | 1,151.00 | 1,175.00 | 1,175.00 | +0.60% | 1,600 | 0.65 |
| Oct 27, 2026 | 1,168.00 | 1,170.00 | 1,150.00 | 1,168.00 | 1,168.00 | +0.00% | 3,100 | 1.28 |
| Oct 26, 2026 | 1,180.00 | 1,182.00 | 1,168.00 | 1,168.00 | 1,168.00 | +0.34% | 900 | 0.37 |
| Oct 23, 2026 | 1,183.00 | 1,183.00 | 1,153.00 | 1,164.00 | 1,164.00 | +0.26% | 2,500 | 1.01 |
| Oct 22, 2026 | 1,163.00 | 1,163.00 | 1,152.00 | 1,161.00 | 1,161.00 | -0.68% | 1,700 | 0.69 |
| Oct 21, 2026 | 1,168.00 | 1,175.00 | 1,155.00 | 1,169.00 | 1,169.00 | +1.39% | 1,700 | 0.68 |
| Oct 20, 2026 | 1,176.00 | 1,193.00 | 1,129.00 | 1,153.00 | 1,153.00 | -2.70% | 9,200 | 3.90 |
| Oct 19, 2026 | 1,184.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.34% | 4,700 | 2.06 |
| Oct 16, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,189.00 | 1,189.00 | -0.59% | 2,200 | 0.97 |
| Oct 15, 2026 | 1,199.00 | 1,200.00 | 1,185.00 | 1,196.00 | 1,196.00 | -0.33% | 6,100 | 2.81 |
| Oct 14, 2026 | 1,202.00 | 1,202.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.08% | 1,700 | 0.77 |
| Oct 13, 2026 | 1,198.00 | 1,201.00 | 1,197.00 | 1,201.00 | 1,201.00 | +0.17% | 3,200 | 1.47 |
| Oct 12, 2026 | 1,199.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,199.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,207.00 | 1,213.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.42% | 1,800 | 0.82 |
| Oct 08, 2026 | 1,205.00 | 1,216.00 | 1,199.00 | 1,204.00 | 1,204.00 | +0.33% | 1,800 | 0.83 |
| Oct 07, 2026 | 1,205.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 4,600 | 2.16 |
| Oct 06, 2026 | 1,204.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | +0.17% | 8,600 | 4.24 |
| Oct 05, 2026 | 1,200.00 | 1,203.00 | 1,196.00 | 1,203.00 | 1,203.00 | +0.42% | 3,300 | 1.65 |
| Oct 02, 2026 | 1,197.00 | 1,198.00 | 1,191.00 | 1,198.00 | 1,198.00 | +0.08% | 1,900 | 0.96 |
| Oct 01, 2026 | 1,178.00 | 1,198.00 | 1,178.00 | 1,197.00 | 1,197.00 | +2.31% | 4,800 | 2.50 |
| Sep 30, 2026 | 1,157.00 | 1,181.00 | 1,157.00 | 1,170.00 | 1,170.00 | +0.86% | 3,500 | 1.85 |
| Sep 29, 2026 | 1,160.00 | 1,161.00 | 1,159.00 | 1,160.00 | 1,160.00 | +0.00% | 2,400 | 1.27 |
| Sep 28, 2026 | 1,166.00 | 1,166.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.09% | 2,600 | 1.38 |
| Sep 25, 2026 | 1,160.00 | 1,173.00 | 1,160.00 | 1,161.00 | 1,161.00 | +0.52% | 1,600 | 0.84 |
| Sep 24, 2026 | 1,150.00 | 1,163.00 | 1,150.00 | 1,155.00 | 1,155.00 | +1.32% | 4,600 | 2.42 |
| Sep 23, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | +0.00% | 700 | 0.31 |
| Sep 17, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.09% | 800 | 0.35 |
| Sep 16, 2026 | 1,157.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.47% | 900 | 0.39 |
| Sep 15, 2026 | 1,134.00 | 1,158.00 | 1,134.00 | 1,158.00 | 1,158.00 | +3.49% | 1,400 | 0.61 |
| Sep 14, 2026 | 1,124.00 | 1,158.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.44% | 2,900 | 1.25 |
| Sep 11, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,124.00 | 1,124.00 | -0.53% | 700 | 0.30 |
| Sep 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | +0.18% | 200 | 0.08 |
| Sep 09, 2026 | 1,129.00 | 1,140.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.35% | 2,400 | 1.00 |
| Sep 08, 2026 | 1,132.00 | 1,132.00 | 1,126.00 | 1,132.00 | 1,132.00 | +0.00% | 3,500 | 1.48 |
| Sep 07, 2026 | 1,124.00 | 1,132.00 | 1,124.00 | 1,132.00 | 1,132.00 | +0.00% | 2,700 | 1.14 |
| Sep 04, 2026 | 1,132.00 | 1,134.00 | 1,131.00 | 1,132.00 | 1,132.00 | -1.05% | 3,300 | 1.40 |
| Sep 03, 2026 | 1,149.00 | 1,152.00 | 1,139.00 | 1,144.00 | 1,144.00 | +0.35% | 3,500 | 1.49 |
| Sep 02, 2026 | 1,139.00 | 1,140.00 | 1,131.00 | 1,140.00 | 1,140.00 | +0.26% | 1,100 | 0.47 |
| Sep 01, 2026 | 1,140.00 | 1,140.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.09% | 1,700 | 0.73 |
| Aug 31, 2026 | 1,125.00 | 1,138.00 | 1,124.00 | 1,138.00 | 1,138.00 | +1.25% | 1,600 | 0.68 |
| Aug 28, 2026 | 1,104.00 | 1,139.00 | 1,102.00 | 1,124.00 | 1,124.00 | +0.90% | 3,300 | 1.42 |
| Aug 27, 2026 | 1,120.00 | 1,125.00 | 1,114.00 | 1,114.00 | 1,114.00 | -0.62% | 2,000 | 0.87 |
| Aug 26, 2026 | 1,119.00 | 1,139.00 | 1,119.00 | 1,121.00 | 1,121.00 | -1.23% | 2,900 | 1.27 |
| Aug 25, 2026 | 1,132.00 | 1,135.00 | 1,128.00 | 1,135.00 | 1,135.00 | +0.27% | 1,600 | 0.70 |
| Aug 24, 2026 | 1,131.00 | 1,132.00 | 1,130.00 | 1,132.00 | 1,132.00 | +0.18% | 2,700 | 1.19 |