TipRanks
Go Ultimate55% OFF

Fuji United Holdings Co. Ltd. (416A) Historical Prices

JP:416A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,332.001,357.001,332.001,350.001,350.00+0.67%6,6000.51
Oct 29, 20261,347.001,347.001,330.001,341.001,341.00-0.59%11,4000.88
Oct 28, 20261,386.001,392.001,340.001,349.001,349.00-2.67%23,5001.85
Oct 27, 20261,388.001,391.001,377.001,386.001,386.00-0.14%10,1000.80
Oct 26, 20261,371.001,388.001,360.001,388.001,388.00+2.89%16,8001.35
Oct 23, 20261,358.001,362.001,338.001,349.001,349.00-1.75%18,9001.54
Oct 22, 20261,375.001,380.001,362.001,373.001,373.00+0.22%7,6000.62
Oct 21, 20261,360.001,370.001,354.001,370.001,370.00+0.74%9,2000.76
Oct 20, 20261,356.001,385.001,356.001,360.001,360.00-0.29%25,3002.14
Oct 19, 20261,365.001,372.001,355.001,364.001,364.00+1.49%23,9002.08
Oct 16, 20261,347.001,350.001,335.001,344.001,344.00+1.90%8,3000.73
Oct 15, 20261,341.001,341.001,317.001,319.001,319.00-1.64%13,2001.18
Oct 14, 20261,349.001,350.001,331.001,341.001,341.00-0.07%7,8000.69
Oct 13, 20261,308.001,342.001,308.001,342.001,342.00+1.74%11,1001.00
Oct 12, 20261,319.001,326.001,302.001,319.001,319.00+0.00%00.00
Oct 09, 20261,302.001,326.001,302.001,319.001,319.00+1.07%6,5000.58
Oct 08, 20261,333.001,333.001,305.001,305.001,305.00-2.10%11,0001.00
Oct 07, 20261,317.001,334.001,317.001,333.001,333.00+0.60%2,6000.24
Oct 06, 20261,308.001,328.001,308.001,325.001,325.00-0.38%15,7001.45
Oct 05, 20261,347.001,347.001,320.001,330.001,330.00-1.26%12,5001.16
Oct 02, 20261,320.001,347.001,320.001,347.001,347.00+1.89%13,3001.25
Oct 01, 20261,342.001,342.001,315.001,322.001,322.00-1.49%64,5006.59
Sep 30, 20261,341.001,349.001,326.001,342.001,342.00+0.07%12,7001.30
Sep 29, 20261,360.001,362.001,341.001,341.001,341.00+0.15%12,5001.28
Sep 28, 20261,378.001,383.001,366.001,370.001,339.00-1.30%20,0002.11
Sep 25, 20261,390.001,394.001,376.001,388.001,356.59+0.87%16,7001.80
Sep 24, 20261,365.001,390.001,365.001,376.001,344.86+0.66%32,5003.70
Sep 23, 20261,367.001,370.001,362.001,367.001,336.07+0.00%00.00
Sep 22, 20261,367.001,370.001,362.001,367.001,336.07+0.00%00.00
Sep 21, 20261,367.001,370.001,362.001,367.001,336.07+0.00%00.00
Sep 18, 20261,365.001,370.001,362.001,367.001,336.07+0.15%11,3001.28
Sep 17, 20261,354.001,365.001,348.001,365.001,334.11+0.81%17,9002.06
Sep 16, 20261,350.001,354.001,325.001,354.001,323.36+0.52%19,0002.25
Sep 15, 20261,325.001,347.001,323.001,347.001,316.52+2.05%17,0002.06
Sep 14, 20261,304.001,335.001,304.001,320.001,290.13+0.00%19,2002.34
Sep 11, 20261,302.001,322.001,302.001,320.001,290.13+1.15%21,5002.69
Sep 10, 20261,300.001,305.001,294.001,305.001,275.47+0.62%12,0001.50
Sep 09, 20261,283.001,302.001,283.001,297.001,267.65+0.93%21,0002.71
Sep 08, 20261,287.001,289.001,285.001,285.001,255.92-0.31%3,8000.49
Sep 07, 20261,302.001,303.001,289.001,289.001,259.83-0.39%9,4001.22
Sep 04, 20261,304.001,305.001,293.001,294.001,264.72-0.15%4,4000.57
Sep 03, 20261,307.001,307.001,290.001,296.001,266.67-0.61%8,0000.98
Sep 02, 20261,296.001,309.001,283.001,304.001,274.49-0.15%11,6001.43
Sep 01, 20261,316.001,316.001,300.001,306.001,276.45+0.08%4,8000.59
Aug 31, 20261,313.001,317.001,299.001,305.001,275.47-0.53%5,0000.62
Aug 28, 20261,302.001,322.001,283.001,312.001,282.31+0.61%11,1001.38
Aug 27, 20261,314.001,314.001,300.001,304.001,274.49-0.76%7,8000.94
Aug 26, 20261,309.001,319.001,305.001,314.001,284.27+0.31%9,5001.15
Aug 25, 20261,310.001,315.001,290.001,310.001,280.36+1.63%16,2001.99
Aug 24, 20261,267.001,303.001,267.001,289.001,259.83+1.74%14,8001.87