Tokyo - Delayed Quote
JPY
Fuji Nihon Corporation (2114.T)
613.00
-1.00
(-0.16%)
As of 1:42:01 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
614.00
615.00
612.00
613.00
613.00
7,600
Oct 30, 2026
611.00
616.00
611.00
614.00
614.00
11,200
Oct 29, 2026
613.00
615.00
611.00
611.00
611.00
9,900
Oct 28, 2026
619.00
619.00
613.00
613.00
613.00
29,100
Oct 27, 2026
619.00
621.00
616.00
619.00
619.00
18,100
Oct 26, 2026
621.00
622.00
619.00
619.00
619.00
18,400
Oct 23, 2026
621.00
622.00
617.00
618.00
618.00
24,500
Oct 22, 2026
624.00
624.00
621.00
622.00
622.00
9,100
Oct 21, 2026
620.00
626.00
620.00
621.00
621.00
13,800
Oct 20, 2026
624.00
624.00
620.00
620.00
620.00
15,000
Oct 19, 2026
623.00
626.00
621.00
621.00
621.00
13,400
Oct 16, 2026
623.00
625.00
620.00
623.00
623.00
19,400
Oct 15, 2026
625.00
628.00
622.00
622.00
622.00
15,200
Oct 14, 2026
630.00
631.00
625.00
626.00
626.00
12,200
Oct 13, 2026
632.00
636.00
630.00
631.00
631.00
13,700
Oct 9, 2026
630.00
633.00
628.00
628.00
628.00
15,600
Oct 8, 2026
634.00
634.00
630.00
631.00
631.00
10,700
Oct 7, 2026
638.00
638.00
632.00
634.00
634.00
8,100
Oct 6, 2026
633.00
639.00
631.00
638.00
638.00
12,900
Oct 5, 2026
640.00
640.00
630.00
633.00
633.00
16,100
Oct 2, 2026
640.00
642.00
635.00
638.00
638.00
10,800
Oct 1, 2026
640.00
640.00
635.00
638.00
638.00
22,700
Sep 30, 2026
648.00
648.00
638.00
640.00
640.00
36,200
Sep 29, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
655.00
657.00
646.00
646.00
646.00
68,400
Sep 28, 2026
673.00
675.00
671.00
671.00
663.00
162,500
Sep 25, 2026
672.00
674.00
671.00
673.00
664.98
44,000
Sep 24, 2026
675.00
676.00
671.00
673.00
664.98
49,800
Sep 18, 2026
675.00
676.00
673.00
674.00
665.96
18,900
Sep 17, 2026
676.00
677.00
674.00
675.00
666.95
9,900
Sep 16, 2026
675.00
680.00
675.00
675.00
666.95
11,400
Sep 15, 2026
673.00
678.00
671.00
674.00
665.96
12,700
Sep 14, 2026
675.00
678.00
671.00
675.00
666.95
13,200
Sep 11, 2026
672.00
675.00
670.00
674.00
665.96
11,300
Sep 10, 2026
684.00
684.00
672.00
673.00
664.98
28,500
Sep 9, 2026
682.00
685.00
680.00
684.00
675.85
13,500
Sep 8, 2026
688.00
690.00
681.00
681.00
672.88
16,200
Sep 7, 2026
680.00
685.00
680.00
682.00
673.87
10,700
Sep 4, 2026
680.00
683.00
676.00
680.00
671.89
16,000
Sep 3, 2026
684.00
686.00
680.00
680.00
671.89
15,100
Sep 2, 2026
686.00
686.00
680.00
684.00
675.85
13,200
Sep 1, 2026
683.00
683.00
665.00
678.00
669.92
41,000
Aug 31, 2026
669.00
694.00
668.00
683.00
674.86
42,400
Aug 28, 2026
665.00
670.00
664.00
669.00
661.02
13,400
Aug 27, 2026
665.00
665.00
660.00
664.00
656.08
9,200
Aug 26, 2026
654.00
660.00
653.00
660.00
652.13
13,000
Aug 25, 2026
653.00
656.00
649.00
650.00
642.25
19,500
Aug 24, 2026
650.00
653.00
648.00
653.00
645.21
11,400
Aug 21, 2026
646.00
649.00
644.00
649.00
641.26
7,400
Aug 20, 2026
646.00
646.00
643.00
646.00
638.30
9,000
Aug 19, 2026
647.00
647.00
643.00
646.00
638.30
7,800
Aug 18, 2026
645.00
648.00
642.00
646.00
638.30
9,300
Aug 17, 2026
646.00
647.00
641.00
645.00
637.31
14,300
Aug 14, 2026
639.00
643.00
637.00
643.00
635.33
14,000
Aug 13, 2026
636.00
639.00
635.00
639.00
631.38
8,600
Aug 12, 2026
635.00
640.00
633.00
634.00
626.44
15,100
Aug 10, 2026
629.00
635.00
629.00
633.00
625.45
12,800
Aug 7, 2026
626.00
632.00
626.00
627.00
619.52
13,200
Aug 6, 2026
626.00
631.00
624.00
631.00
623.48
12,400
Aug 5, 2026
632.00
632.00
625.00
626.00
618.54
13,800
Aug 4, 2026
634.00
634.00
629.00
629.00
621.50
11,600
Aug 3, 2026
636.00
637.00
630.00
630.00
622.49
16,400
Jul 31, 2026
639.00
641.00
636.00
636.00
628.42
7,200
Jul 30, 2026
640.00
642.00
639.00
640.00
632.37
6,300
Jul 29, 2026
640.00
643.00
639.00
641.00
633.36
6,100
Jul 28, 2026
642.00
643.00
639.00
642.00
634.35
8,700
Jul 27, 2026
643.00
643.00
638.00
640.00
632.37
16,500
Jul 24, 2026
638.00
639.00
635.00
639.00
631.38
6,900
Jul 23, 2026
635.00
638.00
633.00
637.00
629.41
5,800
Jul 22, 2026
630.00
634.00
630.00
633.00
625.45
7,000
Jul 21, 2026
628.00
632.00
627.00
630.00
622.49
9,100
Jul 17, 2026
632.00
633.00
626.00
628.00
620.51
21,500
Jul 16, 2026
637.00
637.00
630.00
633.00
625.45
15,800
Jul 15, 2026
634.00
639.00
634.00
636.00
628.42
6,500
Jul 14, 2026
639.00
639.00
632.00
634.00
626.44
22,700
Jul 13, 2026
635.00
637.00
634.00
637.00
629.41
9,900
Jul 10, 2026
632.00
634.00
630.00
634.00
626.44
8,600
Jul 9, 2026
629.00
632.00
629.00
632.00
624.46
19,500
Jul 8, 2026
627.00
630.00
627.00
630.00
622.49
6,000
Jul 7, 2026
630.00
630.00
626.00
629.00
621.50
14,200
Jul 6, 2026
627.00
628.00
625.00
628.00
620.51
13,600
Jul 3, 2026
625.00
626.00
624.00
625.00
617.55
10,400
Jul 2, 2026
625.00
626.00
623.00
625.00
617.55
14,400
Jul 1, 2026
625.00
625.00
618.00
623.00
615.57
15,900
Jun 30, 2026
621.00
624.00
617.00
624.00
616.56
12,900
Jun 29, 2026
614.00
620.00
614.00
620.00
612.61
13,400
Jun 26, 2026
612.00
614.00
611.00
614.00
606.68
7,400
Jun 25, 2026
611.00
612.00
610.00
611.00
603.72
7,800
Jun 24, 2026
611.00
613.00
610.00
610.00
602.73
8,300
Jun 23, 2026
612.00
613.00
610.00
610.00
602.73
6,700
Jun 22, 2026
611.00
612.00
610.00
612.00
604.70
9,700
Jun 19, 2026
613.00
613.00
610.00
612.00
604.70
5,400
Jun 18, 2026
613.00
613.00
610.00
610.00
602.73
5,900
Jun 17, 2026
611.00
612.00
610.00
612.00
604.70
7,400
Jun 16, 2026
613.00
613.00
610.00
611.00
603.72
5,100
Jun 15, 2026
612.00
613.00
610.00
610.00
602.73
9,200
Jun 12, 2026
611.00
612.00
610.00
611.00
603.72
4,600
Jun 11, 2026
612.00
612.00
609.00
611.00
603.72
7,300
Jun 10, 2026
611.00
611.00
609.00
611.00
603.72
7,300
Jun 9, 2026
610.00
611.00
608.00
611.00
603.72
11,200
Jun 8, 2026
610.00
611.00
608.00
610.00
602.73
10,200
Jun 5, 2026
608.00
611.00
608.00
610.00
602.73
6,300
Jun 4, 2026
612.00
613.00
609.00
609.00
601.74
7,700
Jun 3, 2026
610.00
612.00
608.00
612.00
604.70
11,000
Jun 2, 2026
611.00
613.00
609.00
609.00
601.74
18,300
Jun 1, 2026
619.00
619.00
610.00
614.00
606.68
22,800
May 29, 2026
615.00
620.00
614.00
617.00
609.64
10,400
May 28, 2026
616.00
616.00
614.00
615.00
607.67
5,800
May 27, 2026
615.00
616.00
614.00
615.00
607.67
5,100
May 26, 2026
616.00
616.00
614.00
614.00
606.68
5,800
May 25, 2026
616.00
618.00
615.00
617.00
609.64
9,900
May 22, 2026
617.00
618.00
615.00
616.00
608.66
7,500
May 21, 2026
614.00
617.00
614.00
615.00
607.67
7,400
May 20, 2026
615.00
618.00
614.00
614.00
606.68
14,300
May 19, 2026
616.00
618.00
614.00
615.00
607.67
11,100
May 18, 2026
617.00
617.00
613.00
615.00
607.67
7,400
May 15, 2026
614.00
616.00
613.00
615.00
607.67
5,400
May 14, 2026
612.00
616.00
611.00
616.00
608.66
3,900
May 13, 2026
611.00
615.00
610.00
610.00
602.73
5,200
May 12, 2026
615.00
615.00
611.00
611.00
603.72
4,700
May 11, 2026
617.00
617.00
609.00
612.00
604.70
11,300
May 8, 2026
613.00
615.00
610.00
615.00
607.67
9,000
May 7, 2026
615.00
615.00
610.00
615.00
607.67
15,900
May 1, 2026
614.00
619.00
608.00
610.00
602.73
17,000
Apr 30, 2026
611.00
620.00
610.00
610.00
602.73
22,000
Apr 28, 2026
613.00
616.00
611.00
611.00
603.72
8,700
Apr 27, 2026
611.00
613.00
609.00
611.00
603.72
10,700
Apr 24, 2026
613.00
613.00
608.00
608.00
600.75
8,100
Apr 23, 2026
612.00
614.00
608.00
608.00
600.75
13,700
Apr 22, 2026
617.00
617.00
612.00
612.00
604.70
8,700
Apr 21, 2026
615.00
619.00
613.00
617.00
609.64
8,200
Apr 20, 2026
617.00
617.00
610.00
611.00
603.72
17,100
Apr 17, 2026
613.00
617.00
609.00
617.00
609.64
14,200
Apr 16, 2026
613.00
618.00
610.00
612.00
604.70
16,300
Apr 15, 2026
604.00
612.00
604.00
611.00
603.72
23,000
Apr 14, 2026
618.00
619.00
604.00
604.00
596.80
30,600
Apr 13, 2026
626.00
629.00
611.00
611.00
603.72
41,000
Apr 10, 2026
633.00
635.00
626.00
626.00
618.54
27,100
Apr 9, 2026
639.00
639.00
633.00
633.00
625.45
20,700
Apr 8, 2026
637.00
644.00
634.00
639.00
631.38
24,000
Apr 7, 2026
637.00
639.00
637.00
637.00
629.41
6,500
Apr 6, 2026
637.00
639.00
636.00
638.00
630.39
11,300
Apr 3, 2026
635.00
640.00
635.00
639.00
631.38
10,600
Apr 2, 2026
644.00
644.00
636.00
637.00
629.41
13,800
Apr 1, 2026
638.00
642.00
637.00
642.00
634.35
11,800
Mar 31, 2026
640.00
640.00
631.00
637.00
629.41
7,900
Mar 30, 2026
10.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
636.00
638.00
624.00
638.00
630.39
24,700
Mar 27, 2026
643.00
647.00
641.00
641.00
622.98
24,700
Mar 26, 2026
646.00
648.00
643.00
643.00
624.93
13,600
Mar 25, 2026
644.00
650.00
641.00
644.00
625.90
17,300
Mar 24, 2026
644.00
648.00
640.00
640.00
622.01
21,000
Mar 23, 2026
650.00
655.00
644.00
644.00
625.90
27,300
Mar 19, 2026
657.00
657.00
652.00
657.00
638.53
9,700
Mar 18, 2026
659.00
661.00
652.00
658.00
639.51
11,600
Mar 17, 2026
654.00
659.00
650.00
651.00
632.70
10,100
Mar 16, 2026
652.00
656.00
651.00
654.00
635.62
13,600
Mar 13, 2026
652.00
657.00
652.00
653.00
634.65
10,200
Mar 12, 2026
663.00
663.00
653.00
653.00
634.65
17,200
Mar 11, 2026
663.00
665.00
660.00
665.00
646.31
9,500
Mar 10, 2026
656.00
666.00
656.00
659.00
640.48
16,000
Mar 9, 2026
659.00
660.00
652.00
655.00
636.59
19,800
Mar 6, 2026
666.00
666.00
660.00
664.00
645.34
13,500
Mar 5, 2026
664.00
670.00
660.00
666.00
647.28
15,800
Mar 4, 2026
660.00
660.00
645.00
654.00
635.62
47,900
Mar 3, 2026
677.00
677.00
660.00
666.00
647.28
33,000
Mar 2, 2026
674.00
677.00
670.00
674.00
655.06
20,800
Feb 27, 2026
669.00
678.00
667.00
674.00
655.06
32,100
Feb 26, 2026
666.00
674.00
665.00
666.00
647.28
23,800
Feb 25, 2026
664.00
665.00
660.00
661.00
642.42
25,400
Feb 24, 2026
670.00
670.00
661.00
663.00
644.36
22,600
Feb 20, 2026
671.00
671.00
660.00
665.00
646.31
28,700
Feb 19, 2026
670.00
670.00
663.00
664.00
645.34
33,800
Feb 18, 2026
678.00
678.00
670.00
671.00
652.14
36,300
Feb 17, 2026
671.00
678.00
669.00
678.00
658.94
28,300
Feb 16, 2026
670.00
672.00
664.00
671.00
652.14
22,500
Feb 13, 2026
663.00
666.00
661.00
665.00
646.31
12,600
Feb 12, 2026
665.00
668.00
661.00
667.00
648.25
20,200
Feb 10, 2026
662.00
665.00
660.00
661.00
642.42
17,900
Feb 9, 2026
674.00
674.00
655.00
658.00
639.51
30,100
Feb 6, 2026
641.00
656.00
640.00
655.00
636.59
34,300
Feb 5, 2026
640.00
644.00
638.00
641.00
622.98
19,100
Feb 4, 2026
636.00
640.00
635.00
640.00
622.01
22,700
Feb 3, 2026
639.00
641.00
636.00
636.00
618.12
28,600
Feb 2, 2026
632.00
638.00
630.00
638.00
620.07
29,500
Jan 30, 2026
630.00
636.00
624.00
632.00
614.24
20,500
Jan 29, 2026
630.00
643.00
622.00
635.00
617.15
29,900
Jan 28, 2026
637.00
637.00
630.00
630.00
612.29
23,500
Jan 27, 2026
644.00
644.00
633.00
637.00
619.10
17,400
Jan 26, 2026
638.00
645.00
632.00
644.00
625.90
26,800
Jan 23, 2026
631.00
639.00
631.00
636.00
618.12
18,300
Jan 22, 2026
640.00
640.00
631.00
631.00
613.26
22,500
Jan 21, 2026
639.00
639.00
625.00
635.00
617.15
40,200
Jan 20, 2026
623.00
641.00
623.00
641.00
622.98
49,000
Jan 19, 2026
620.00
623.00
617.00
623.00
605.49
30,900
Jan 16, 2026
610.00
619.00
608.00
618.00
600.63
30,600
Jan 15, 2026
608.00
610.00
605.00
610.00
592.85
24,300
Jan 14, 2026
606.00
609.00
603.00
608.00
590.91
18,300
Jan 13, 2026
607.00
607.00
601.00
607.00
589.94
28,900
Jan 9, 2026
600.00
605.00
600.00
604.00
587.02
14,900
Jan 8, 2026
601.00
607.00
601.00
603.00
586.05
25,700
Jan 7, 2026
600.00
606.00
597.00
602.00
585.08
30,700
Jan 6, 2026
608.00
609.00
592.00
600.00
583.14
68,200
Jan 5, 2026
619.00
619.00
607.00
608.00
590.91
50,000
Dec 30, 2025
617.00
620.00
617.00
617.00
599.66
34,100
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
610.00
621.00
610.00
617.00
599.66
50,800
Dec 26, 2025
603.50
605.00
602.50
604.50
587.51
28,000
Dec 25, 2025
605.00
607.00
600.50
603.50
586.54
28,400
Dec 24, 2025
598.00
605.00
598.00
604.00
587.02
40,800
Dec 23, 2025
594.00
599.50
594.00
598.00
581.19
31,400
Dec 22, 2025
585.00
592.00
585.00
591.00
574.39
31,800
Dec 19, 2025
578.00
582.50
576.50
582.50
566.13
41,200
Dec 18, 2025
576.50
577.50
576.00
576.50
560.30
11,400
Dec 17, 2025
571.00
576.00
571.00
576.00
559.81
22,000
Dec 16, 2025
570.00
573.00
569.00
571.00
554.95
20,600
Dec 15, 2025
569.00
570.00
566.50
568.50
552.52
15,800
Dec 12, 2025
564.50
567.50
564.50
567.50
551.55
16,800
Dec 11, 2025
563.00
566.50
563.00
563.50
547.66
16,800
Dec 10, 2025
565.00
565.00
561.00
561.50
545.72
20,200
Dec 9, 2025
563.50
565.00
561.00
564.00
548.15
12,000
Dec 8, 2025
560.00
564.00
560.00
560.50
544.75
14,200
Dec 5, 2025
566.50
569.00
559.50
559.50
543.77
43,200
Dec 4, 2025
571.50
571.50
566.50
566.50
550.58
24,200
Dec 3, 2025
575.50
575.50
571.50
571.50
555.44
19,800
Dec 2, 2025
575.00
578.00
574.50
577.00
560.78
23,000
Dec 1, 2025
573.50
576.50
570.50
575.00
558.84
47,800
Nov 28, 2025
570.00
578.50
566.50
572.50
556.41
105,400
Nov 27, 2025
565.00
574.50
562.00
569.50
553.49
211,800
Nov 26, 2025
540.50
543.00
538.00
543.00
527.74
23,400
Nov 25, 2025
533.50
538.00
532.50
537.50
522.39
36,400
Nov 21, 2025
527.50
532.50
527.50
529.00
514.13
20,000
Nov 20, 2025
532.00
532.00
527.50
529.00
514.13
10,800
Nov 19, 2025
529.00
529.00
526.00
526.00
511.22
13,800
Nov 18, 2025
527.50
531.00
526.50
528.50
513.65
16,800
Nov 17, 2025
528.50
530.50
528.00
528.50
513.65
11,200
Nov 14, 2025
529.00
530.50
528.00
528.50
513.65
17,600
Nov 13, 2025
527.50
532.00
527.00
530.50
515.59
17,600
Nov 12, 2025
528.00
529.50
526.50
529.00
514.13
15,400
Nov 11, 2025
527.50
528.00
525.50
528.00
513.16
12,800
Nov 10, 2025
525.00
528.00
525.00
527.50
512.67
31,200
Nov 7, 2025
527.50
530.50
525.50
525.50
510.73
30,800
Nov 6, 2025
530.00
531.50
527.00
527.50
512.67
10,600
Nov 5, 2025
533.00
533.00
527.50
529.50
514.62
12,600
Nov 4, 2025
537.00
543.50
531.00
531.00
516.07
48,200
