Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fujimi Incorporated (5384) Historical Prices

JP:5384 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,225.003,270.003,095.003,135.003,135.00-4.86%468,4001.28
Oct 29, 20263,245.003,295.003,195.003,295.003,295.00+0.76%530,5001.46
Oct 28, 20263,260.003,305.003,225.003,270.003,270.00+4.14%368,6001.00
Oct 27, 20263,170.003,195.003,125.003,140.003,140.00+3.29%258,6000.70
Oct 26, 20263,085.003,105.003,015.003,040.003,040.00-2.09%337,9000.90
Oct 23, 20262,989.003,130.002,917.003,105.003,105.00-0.48%721,6001.94
Oct 22, 20263,305.003,325.003,090.003,120.003,120.00-4.73%563,7001.52
Oct 21, 20263,235.003,320.003,235.003,275.003,275.00+2.02%437,3001.18
Oct 20, 20263,325.003,350.003,190.003,210.003,210.00-3.89%395,8001.07
Oct 19, 20263,250.003,365.003,205.003,340.003,340.00+0.60%563,7001.53
Oct 16, 20263,350.003,355.003,275.003,320.003,320.00+2.00%339,3000.91
Oct 15, 20263,400.003,400.003,220.003,255.003,255.00-8.57%895,1002.50
Oct 14, 20263,605.003,605.003,475.003,560.003,560.00+0.71%856,2002.40
Oct 13, 20263,305.003,545.003,270.003,535.003,535.00-3.68%1,365,7004.03
Oct 12, 20263,670.003,670.003,530.003,670.003,670.00+0.00%00.00
Oct 09, 20263,540.003,670.003,530.003,670.003,670.00+1.66%629,6001.86
Oct 08, 20263,675.003,675.003,590.003,610.003,610.00-2.56%308,1000.91
Oct 07, 20263,700.003,745.003,645.003,705.003,705.00-1.07%323,0000.96
Oct 06, 20263,700.003,810.003,665.003,745.003,745.00+0.94%274,8000.82
Oct 05, 20263,670.003,740.003,645.003,710.003,710.00+4.21%317,9000.95
Oct 02, 20263,550.003,615.003,540.003,560.003,560.00-0.97%197,0000.58
Oct 01, 20263,520.003,620.003,520.003,595.003,595.00+2.42%273,2000.81
Sep 30, 20263,490.003,545.003,465.003,510.003,510.00+1.45%334,2000.99
Sep 29, 20263,405.003,460.003,400.003,460.003,460.00+2.17%202,4000.59
Sep 28, 20263,475.003,520.003,425.003,425.003,386.50-1.15%292,6000.86
Sep 25, 20263,400.003,465.003,325.003,465.003,426.05+1.61%221,0000.64
Sep 24, 20263,460.003,485.003,400.003,410.003,371.67+1.04%380,5001.10
Sep 23, 20263,375.003,380.003,310.003,375.003,337.06+0.00%00.00
Sep 22, 20263,375.003,380.003,310.003,375.003,337.06+0.00%00.00
Sep 21, 20263,375.003,380.003,310.003,375.003,337.06+0.00%00.00
Sep 18, 20263,320.003,380.003,310.003,375.003,337.06+4.49%474,5001.28
Sep 17, 20263,325.003,340.003,220.003,230.003,193.69-1.82%242,1000.65
Sep 16, 20263,220.003,295.003,190.003,290.003,253.02+2.02%200,0000.53
Sep 15, 20263,145.003,265.003,135.003,225.003,188.75+1.10%299,7000.78
Sep 14, 20263,095.003,190.003,050.003,190.003,154.14+0.47%397,8001.03
Sep 11, 20263,140.003,230.003,135.003,175.003,139.31-3.79%360,6000.94
Sep 10, 20263,315.003,335.003,240.003,300.003,262.91-1.49%316,1000.82
Sep 09, 20263,315.003,390.003,290.003,350.003,312.34+1.98%210,8000.54
Sep 08, 20263,375.003,460.003,285.003,285.003,248.07-3.67%278,1000.71
Sep 07, 20263,395.003,440.003,345.003,410.003,371.67+2.56%266,5000.68
Sep 04, 20263,270.003,335.003,235.003,325.003,287.62+0.76%353,2000.89
Sep 03, 20263,355.003,355.003,265.003,300.003,262.91+0.15%333,0000.83
Sep 02, 20263,395.003,400.003,280.003,295.003,257.96-5.45%329,8000.82
Sep 01, 20263,530.003,565.003,475.003,485.003,445.83-2.11%307,5000.75
Aug 31, 20263,510.003,565.003,455.003,560.003,519.98+1.42%357,7000.87
Aug 28, 20263,650.003,655.003,495.003,510.003,470.54-3.04%301,4000.73
Aug 27, 20263,660.003,715.003,580.003,620.003,579.31+0.56%203,6000.48
Aug 26, 20263,610.003,650.003,580.003,600.003,559.53-0.83%225,6000.53
Aug 25, 20263,545.003,650.003,490.003,630.003,589.20+0.55%341,0000.79
Aug 24, 20263,650.003,690.003,580.003,610.003,569.42-1.10%309,3000.71