Fujimori Kogyo Co(JP:7917)
Â¥1,335.00+11.00 (+0.83%)
JP:7917
Fujimori Kogyo Co historical prices
Â¥1,335.00
At close:+11.00 (+0.83%)
Want to see JP:7917 full AI Analyst Report?
Fujimori Kogyo Co (7917) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,320.00 | 1,342.00 | 1,317.00 | 1,335.00 | 1,335.00 | +0.83% | 132,700 | 0.94 |
| Nov 10, 2026 | 1,290.00 | 1,325.00 | 1,282.00 | 1,324.00 | 1,324.00 | +8.26% | 218,100 | 1.55 |
| Nov 09, 2026 | 1,247.00 | 1,300.00 | 1,241.00 | 1,272.00 | 1,272.00 | +4.01% | 238,800 | 1.70 |
| Nov 06, 2026 | 1,185.00 | 1,248.00 | 1,175.00 | 1,223.00 | 1,223.00 | +2.77% | 472,200 | 3.56 |
| Nov 05, 2026 | 1,221.00 | 1,223.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.25% | 206,400 | 1.55 |
| Nov 04, 2026 | 1,230.00 | 1,230.00 | 1,167.00 | 1,193.00 | 1,193.00 | -2.45% | 147,400 | 1.07 |
| Nov 03, 2026 | 1,223.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,223.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,232.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,223.00 | -0.97% | 118,700 | 0.84 |
| Oct 30, 2026 | 1,247.00 | 1,257.00 | 1,216.00 | 1,235.00 | 1,235.00 | -0.64% | 168,900 | 1.20 |
| Oct 29, 2026 | 1,230.00 | 1,243.00 | 1,222.00 | 1,243.00 | 1,243.00 | +0.24% | 484,100 | 3.56 |
| Oct 28, 2026 | 1,252.00 | 1,258.00 | 1,240.00 | 1,240.00 | 1,240.00 | +0.16% | 137,900 | 1.01 |
| Oct 27, 2026 | 1,228.00 | 1,239.00 | 1,227.00 | 1,238.00 | 1,238.00 | +1.31% | 127,300 | 0.93 |
| Oct 26, 2026 | 1,237.00 | 1,240.00 | 1,219.00 | 1,222.00 | 1,222.00 | -0.65% | 143,700 | 1.04 |
| Oct 23, 2026 | 1,238.00 | 1,253.00 | 1,205.00 | 1,230.00 | 1,230.00 | -0.08% | 185,800 | 1.35 |
| Oct 22, 2026 | 1,259.00 | 1,259.00 | 1,231.00 | 1,231.00 | 1,231.00 | -1.60% | 130,600 | 0.95 |
| Oct 21, 2026 | 1,260.00 | 1,260.00 | 1,242.00 | 1,251.00 | 1,251.00 | +0.72% | 137,700 | 1.01 |
| Oct 20, 2026 | 1,270.00 | 1,277.00 | 1,239.00 | 1,242.00 | 1,242.00 | -2.20% | 164,600 | 1.21 |
| Oct 19, 2026 | 1,278.00 | 1,287.00 | 1,245.00 | 1,270.00 | 1,270.00 | +0.63% | 156,300 | 1.14 |
| Oct 16, 2026 | 1,260.00 | 1,267.00 | 1,250.00 | 1,262.00 | 1,262.00 | +1.61% | 156,800 | 1.14 |
| Oct 15, 2026 | 1,231.00 | 1,246.00 | 1,228.00 | 1,242.00 | 1,242.00 | -0.24% | 317,400 | 2.40 |
| Oct 14, 2026 | 1,240.00 | 1,254.00 | 1,237.00 | 1,245.00 | 1,245.00 | -0.08% | 133,100 | 0.99 |
| Oct 13, 2026 | 1,219.00 | 1,255.00 | 1,208.00 | 1,246.00 | 1,246.00 | +3.15% | 173,800 | 1.28 |
| Oct 12, 2026 | 1,208.00 | 1,213.00 | 1,189.00 | 1,208.00 | 1,208.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,192.00 | 1,213.00 | 1,189.00 | 1,208.00 | 1,208.00 | +0.75% | 109,100 | 0.79 |
| Oct 08, 2026 | 1,212.00 | 1,212.00 | 1,191.00 | 1,199.00 | 1,199.00 | -1.48% | 132,900 | 0.96 |
| Oct 07, 2026 | 1,212.00 | 1,224.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.16% | 101,700 | 0.73 |
| Oct 06, 2026 | 1,219.00 | 1,224.00 | 1,210.00 | 1,219.00 | 1,219.00 | 0.00% | 114,300 | 0.82 |
| Oct 05, 2026 | 1,205.00 | 1,228.00 | 1,201.00 | 1,219.00 | 1,219.00 | +2.18% | 143,100 | 1.03 |
| Oct 02, 2026 | 1,218.00 | 1,220.00 | 1,193.00 | 1,193.00 | 1,193.00 | -2.45% | 106,100 | 0.75 |
| Oct 01, 2026 | 1,220.00 | 1,224.00 | 1,209.00 | 1,223.00 | 1,223.00 | 0.00% | 146,100 | 1.04 |
| Sep 30, 2026 | 1,226.00 | 1,234.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.16% | 181,900 | 1.30 |
| Sep 29, 2026 | 1,228.00 | 1,233.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.24% | 144,900 | 1.03 |
| Sep 28, 2026 | 1,269.00 | 1,270.00 | 1,246.00 | 1,246.00 | 1,228.00 | -1.19% | 181,700 | 1.29 |
| Sep 25, 2026 | 1,260.00 | 1,267.00 | 1,259.00 | 1,261.00 | 1,242.78 | +0.48% | 114,200 | 0.81 |
| Sep 24, 2026 | 1,260.00 | 1,260.00 | 1,248.00 | 1,255.00 | 1,236.87 | +1.21% | 111,800 | 0.78 |
| Sep 23, 2026 | 1,240.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,222.09 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,240.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,222.09 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,240.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,222.09 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,262.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,222.09 | -1.27% | 206,400 | 1.37 |
| Sep 17, 2026 | 1,254.00 | 1,261.00 | 1,249.00 | 1,256.00 | 1,237.86 | +0.80% | 86,100 | 0.57 |
| Sep 16, 2026 | 1,246.00 | 1,249.00 | 1,239.00 | 1,246.00 | 1,228.00 | +1.47% | 65,199 | 0.43 |
| Sep 15, 2026 | 1,210.00 | 1,228.00 | 1,210.00 | 1,228.00 | 1,210.26 | +0.74% | 98,900 | 0.64 |
| Sep 14, 2026 | 1,224.00 | 1,224.00 | 1,213.00 | 1,219.00 | 1,201.39 | 0.00% | 69,700 | 0.45 |
| Sep 11, 2026 | 1,202.00 | 1,220.00 | 1,195.00 | 1,219.00 | 1,201.39 | -0.65% | 110,500 | 0.72 |
| Sep 10, 2026 | 1,236.00 | 1,243.00 | 1,223.00 | 1,227.00 | 1,209.27 | -1.76% | 76,700 | 0.50 |
| Sep 09, 2026 | 1,222.00 | 1,254.00 | 1,218.00 | 1,249.00 | 1,230.96 | +2.21% | 148,700 | 0.96 |
| Sep 08, 2026 | 1,250.00 | 1,255.00 | 1,222.00 | 1,222.00 | 1,204.35 | -3.32% | 126,000 | 0.81 |
| Sep 07, 2026 | 1,252.00 | 1,265.00 | 1,252.00 | 1,264.00 | 1,245.74 | +0.96% | 69,300 | 0.44 |
| Sep 04, 2026 | 1,247.00 | 1,256.00 | 1,236.00 | 1,252.00 | 1,233.91 | +0.32% | 159,300 | 1.01 |
| Sep 03, 2026 | 1,265.00 | 1,265.00 | 1,245.00 | 1,248.00 | 1,229.97 | -0.56% | 127,000 | 0.79 |
