Tokyo - Delayed Quote
JPY
Fuji Corporation Limited (8860.T)
667.00
-5.00
(-0.74%)
At close: October 30 at 3:30:00 PM GMT+9
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
Oct 30, 2026
677.00
686.00
657.00
667.00
667.00
156,800
Oct 29, 2026
670.00
674.00
667.00
672.00
672.00
377,100
Oct 28, 2026
685.00
685.00
670.00
671.00
671.00
145,000
Oct 27, 2026
693.00
693.00
680.00
682.00
682.00
135,400
Oct 26, 2026
692.00
698.00
692.00
696.00
696.00
144,100
Oct 23, 2026
697.00
701.00
688.00
692.00
692.00
86,200
Oct 22, 2026
694.00
695.00
691.00
695.00
695.00
61,300
Oct 21, 2026
696.00
698.00
693.00
695.00
695.00
54,000
Oct 20, 2026
698.00
700.00
690.00
691.00
691.00
82,300
Oct 19, 2026
701.00
704.00
699.00
700.00
700.00
49,900
Oct 16, 2026
696.00
704.00
695.00
704.00
704.00
78,000
Oct 15, 2026
693.00
699.00
691.00
696.00
696.00
83,500
Oct 14, 2026
696.00
705.00
694.00
697.00
697.00
141,800
Oct 13, 2026
698.00
701.00
694.00
700.00
700.00
50,000
Oct 9, 2026
695.00
704.00
693.00
694.00
694.00
60,400
Oct 8, 2026
700.00
700.00
689.00
695.00
695.00
97,500
Oct 7, 2026
701.00
704.00
700.00
701.00
701.00
51,600
Oct 6, 2026
702.00
707.00
702.00
703.00
703.00
37,500
Oct 5, 2026
708.00
709.00
701.00
702.00
702.00
71,800
Oct 2, 2026
720.00
720.00
708.00
708.00
708.00
87,400
Oct 1, 2026
723.00
725.00
718.00
721.00
721.00
181,300
Sep 30, 2026
724.00
728.00
719.00
727.00
727.00
76,600
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
734.00
734.00
722.00
722.00
722.00
77,400
Sep 28, 2026
749.00
752.00
747.00
750.00
734.00
81,900
Sep 25, 2026
748.00
753.00
744.00
752.00
735.96
61,300
Sep 24, 2026
745.00
747.00
743.00
745.00
729.11
46,700
Sep 18, 2026
750.00
750.00
743.00
746.00
730.09
49,800
Sep 17, 2026
741.00
751.00
741.00
751.00
734.98
56,800
Sep 16, 2026
741.00
744.00
739.00
741.00
725.19
25,200
Sep 15, 2026
740.00
743.00
738.00
741.00
725.19
61,200
Sep 14, 2026
729.00
741.00
725.00
741.00
725.19
60,300
Sep 11, 2026
725.00
729.00
721.00
722.00
706.60
68,100
Sep 10, 2026
730.00
734.00
727.00
730.00
714.43
55,500
Sep 9, 2026
738.00
739.00
730.00
730.00
714.43
66,900
Sep 8, 2026
746.00
747.00
738.00
738.00
722.26
45,900
Sep 7, 2026
755.00
755.00
747.00
748.00
732.04
54,500
Sep 4, 2026
754.00
758.00
750.00
756.00
739.87
49,400
Sep 3, 2026
763.00
763.00
756.00
756.00
739.87
46,100
Sep 2, 2026
764.00
765.00
756.00
757.00
740.85
89,100
Sep 1, 2026
769.00
769.00
760.00
768.00
751.62
116,200
Aug 31, 2026
768.00
772.00
760.00
771.00
754.55
70,300
Aug 28, 2026
765.00
770.00
762.00
765.00
748.68
50,800
Aug 27, 2026
766.00
771.00
765.00
767.00
750.64
41,000
Aug 26, 2026
770.00
775.00
767.00
769.00
752.59
41,200
Aug 25, 2026
775.00
775.00
767.00
770.00
753.57
59,800
Aug 24, 2026
772.00
776.00
767.00
774.00
757.49
39,900
Aug 21, 2026
774.00
774.00
765.00
771.00
754.55
50,000
Aug 20, 2026
765.00
775.00
762.00
772.00
755.53
54,100
Aug 19, 2026
764.00
769.00
760.00
766.00
749.66
41,600
Aug 18, 2026
765.00
773.00
762.00
768.00
751.62
36,100
Aug 17, 2026
772.00
773.00
765.00
766.00
749.66
42,700
Aug 14, 2026
761.00
771.00
758.00
771.00
754.55
51,500
Aug 13, 2026
760.00
762.00
755.00
761.00
744.77
39,000
Aug 12, 2026
756.00
761.00
755.00
756.00
739.87
44,600
Aug 10, 2026
753.00
757.00
747.00
754.00
737.91
46,800
Aug 7, 2026
750.00
756.00
746.00
753.00
736.94
48,300
Aug 6, 2026
744.00
754.00
740.00
752.00
735.96
55,300
Aug 5, 2026
739.00
746.00
739.00
744.00
728.13
32,200
Aug 4, 2026
735.00
746.00
734.00
740.00
724.21
57,400
Aug 3, 2026
753.00
753.00
734.00
738.00
722.26
125,800
Jul 31, 2026
760.00
760.00
725.00
741.00
725.19
118,700
Jul 30, 2026
763.00
769.00
758.00
759.00
742.81
80,100
Jul 29, 2026
770.00
774.00
762.00
768.00
751.62
73,900
Jul 28, 2026
771.00
771.00
761.00
764.00
747.70
47,700
Jul 27, 2026
762.00
773.00
761.00
773.00
756.51
44,900
Jul 24, 2026
769.00
769.00
761.00
767.00
750.64
65,000
Jul 23, 2026
776.00
776.00
760.00
770.00
753.57
59,500
Jul 22, 2026
771.00
777.00
760.00
776.00
759.45
41,500
Jul 21, 2026
776.00
781.00
767.00
771.00
754.55
54,500
Jul 17, 2026
778.00
786.00
772.00
772.00
755.53
53,500
Jul 16, 2026
778.00
787.00
777.00
777.00
760.42
23,700
Jul 15, 2026
782.00
786.00
777.00
777.00
760.42
34,800
Jul 14, 2026
776.00
782.00
775.00
776.00
759.45
33,300
Jul 13, 2026
775.00
780.00
771.00
773.00
756.51
30,900
Jul 10, 2026
768.00
776.00
768.00
773.00
756.51
44,000
Jul 9, 2026
768.00
772.00
763.00
768.00
751.62
30,700
Jul 8, 2026
769.00
776.00
768.00
770.00
753.57
42,500
Jul 7, 2026
769.00
774.00
769.00
769.00
752.59
28,700
Jul 6, 2026
763.00
771.00
763.00
768.00
751.62
25,500
Jul 3, 2026
757.00
764.00
756.00
761.00
744.77
86,600
Jul 2, 2026
755.00
765.00
755.00
757.00
740.85
59,700
Jul 1, 2026
756.00
757.00
749.00
755.00
738.89
151,000
Jun 30, 2026
750.00
761.00
747.00
761.00
744.77
69,500
Jun 29, 2026
747.00
754.00
743.00
747.00
731.06
84,000
Jun 26, 2026
731.00
743.00
731.00
738.00
722.26
48,700
Jun 25, 2026
725.00
737.00
722.00
731.00
715.41
84,300
Jun 24, 2026
720.00
726.00
717.00
719.00
703.66
50,500
Jun 23, 2026
712.00
720.00
704.00
715.00
699.75
75,100
Jun 22, 2026
720.00
722.00
711.00
718.00
702.68
83,400
Jun 19, 2026
726.00
729.00
716.00
721.00
705.62
92,200
Jun 18, 2026
734.00
736.00
722.00
726.00
710.51
157,400
Jun 17, 2026
746.00
749.00
731.00
731.00
715.41
65,000
Jun 16, 2026
762.00
763.00
744.00
744.00
728.13
82,200
Jun 15, 2026
783.00
785.00
764.00
766.00
749.66
49,800
Jun 12, 2026
769.00
777.00
767.00
777.00
760.42
82,200
Jun 11, 2026
779.00
779.00
761.00
765.00
748.68
87,300
Jun 10, 2026
766.00
779.00
764.00
779.00
762.38
109,700
Jun 9, 2026
756.00
773.00
756.00
768.00
751.62
73,700
Jun 8, 2026
747.00
759.00
742.00
756.00
739.87
108,200
Jun 5, 2026
740.00
752.00
740.00
751.00
734.98
62,200
Jun 4, 2026
733.00
737.00
726.00
736.00
720.30
58,800
Jun 3, 2026
737.00
742.00
731.00
735.00
719.32
69,600
Jun 2, 2026
739.00
739.00
725.00
737.00
721.28
86,800
Jun 1, 2026
746.00
746.00
726.00
734.00
718.34
172,500
May 29, 2026
743.00
751.00
740.00
746.00
730.09
68,900
May 28, 2026
740.00
741.00
724.00
741.00
725.19
67,000
May 27, 2026
723.00
742.00
723.00
738.00
722.26
154,300
May 26, 2026
713.00
730.00
710.00
723.00
707.58
71,600
May 25, 2026
734.00
736.00
715.00
718.00
702.68
82,100
May 22, 2026
739.00
740.00
730.00
736.00
720.30
43,800
May 21, 2026
740.00
746.00
736.00
739.00
723.23
54,800
May 20, 2026
762.00
767.00
728.00
733.00
717.36
116,200
May 19, 2026
765.00
779.00
764.00
767.00
750.64
109,800
May 18, 2026
735.00
767.00
735.00
760.00
743.79
115,100
May 15, 2026
733.00
751.00
726.00
735.00
719.32
114,900
May 14, 2026
745.00
745.00
729.00
730.00
714.43
89,800
May 13, 2026
750.00
754.00
748.00
748.00
732.04
48,300
May 12, 2026
757.00
759.00
749.00
750.00
734.00
45,200
May 11, 2026
758.00
760.00
750.00
752.00
735.96
53,200
May 8, 2026
769.00
769.00
757.00
758.00
741.83
108,200
May 7, 2026
772.00
790.00
767.00
772.00
755.53
127,100
May 1, 2026
805.00
808.00
766.00
772.00
755.53
291,200
Apr 30, 2026
800.00
806.00
794.00
805.00
787.83
75,900
Apr 28, 2026
798.00
807.00
796.00
804.00
786.85
99,000
Apr 27, 2026
801.00
808.00
789.00
794.00
777.06
75,400
Apr 24, 2026
820.00
821.00
807.00
808.00
790.76
58,300
Apr 23, 2026
823.00
823.00
809.00
813.00
795.66
52,400
Apr 22, 2026
843.00
843.00
824.00
824.00
806.42
62,100
Apr 21, 2026
844.00
851.00
840.00
842.00
824.04
108,600
Apr 20, 2026
811.00
852.00
811.00
844.00
825.99
299,300
Apr 17, 2026
820.00
824.00
812.00
812.00
794.68
29,900
Apr 16, 2026
824.00
829.00
820.00
822.00
804.46
42,700
Apr 15, 2026
824.00
831.00
821.00
826.00
808.38
50,000
Apr 14, 2026
830.00
835.00
817.00
821.00
803.49
48,200
Apr 13, 2026
836.00
843.00
824.00
824.00
806.42
42,800
Apr 10, 2026
848.00
851.00
840.00
842.00
824.04
39,800
Apr 9, 2026
845.00
848.00
838.00
839.00
821.10
60,700
Apr 8, 2026
842.00
848.00
840.00
843.00
825.02
61,500
Apr 7, 2026
831.00
839.00
823.00
833.00
815.23
36,200
Apr 6, 2026
824.00
836.00
821.00
829.00
811.31
51,600
Apr 3, 2026
828.00
832.00
821.00
821.00
803.49
25,800
Apr 2, 2026
828.00
838.00
817.00
822.00
804.46
51,300
Apr 1, 2026
818.00
825.00
810.00
825.00
807.40
74,400
Mar 31, 2026
798.00
807.00
794.00
803.00
785.87
61,900
Mar 30, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
793.00
807.00
788.00
797.00
780.00
223,900
Mar 27, 2026
833.00
839.00
827.00
830.00
796.63
415,900
Mar 26, 2026
833.00
837.00
826.00
833.00
799.51
221,500
Mar 25, 2026
832.00
837.00
831.00
835.00
801.43
193,500
Mar 24, 2026
824.00
825.00
817.00
824.00
790.88
120,900
Mar 23, 2026
830.00
830.00
807.00
812.00
779.36
228,600
Mar 19, 2026
850.00
854.00
840.00
840.00
806.23
159,200
Mar 18, 2026
841.00
849.00
841.00
849.00
814.87
97,700
Mar 17, 2026
836.00
843.00
834.00
841.00
807.19
77,200
Mar 16, 2026
835.00
839.00
825.00
832.00
798.55
110,600
Mar 13, 2026
836.00
845.00
834.00
838.00
804.31
80,600
Mar 12, 2026
855.00
856.00
840.00
842.00
808.15
138,700
Mar 11, 2026
863.00
866.00
854.00
854.00
819.67
42,600
Mar 10, 2026
855.00
883.00
847.00
854.00
819.67
155,000
Mar 9, 2026
836.00
847.00
828.00
840.00
806.23
135,700
Mar 6, 2026
871.00
875.00
862.00
869.00
834.07
76,400
Mar 5, 2026
878.00
892.00
875.00
876.00
840.79
108,900
Mar 4, 2026
878.00
879.00
853.00
863.00
828.31
154,000
Mar 3, 2026
909.00
912.00
892.00
892.00
856.14
131,800
Mar 2, 2026
915.00
930.00
906.00
913.00
876.30
136,200
Feb 27, 2026
906.00
930.00
904.00
930.00
892.61
113,800
Feb 26, 2026
893.00
904.00
893.00
899.00
862.86
90,700
Feb 25, 2026
893.00
907.00
890.00
891.00
855.18
112,400
Feb 24, 2026
884.00
896.00
877.00
893.00
857.10
71,500
Feb 20, 2026
870.00
883.00
870.00
881.00
845.58
37,200
Feb 19, 2026
876.00
882.00
870.00
875.00
839.83
57,000
Feb 18, 2026
876.00
883.00
873.00
880.00
844.62
71,200
Feb 17, 2026
860.00
873.00
860.00
870.00
835.03
84,400
Feb 16, 2026
850.00
859.00
848.00
859.00
824.47
38,400
Feb 13, 2026
849.00
860.00
844.00
854.00
819.67
78,600
Feb 12, 2026
822.00
847.00
820.00
847.00
812.95
109,000
Feb 10, 2026
825.00
825.00
815.00
821.00
788.00
78,800
Feb 9, 2026
826.00
829.00
817.00
817.00
784.16
63,000
Feb 6, 2026
818.00
823.00
812.00
818.00
785.12
60,100
Feb 5, 2026
818.00
822.00
812.00
818.00
785.12
48,000
Feb 4, 2026
806.00
817.00
806.00
812.00
779.36
30,300
Feb 3, 2026
807.00
810.00
804.00
808.00
775.52
50,800
Feb 2, 2026
825.00
827.00
802.00
805.00
772.64
128,700
Jan 30, 2026
800.00
832.00
800.00
824.00
790.88
119,200
Jan 29, 2026
802.00
805.00
795.00
799.00
766.88
60,100
Jan 28, 2026
804.00
806.00
798.00
801.00
768.80
54,000
Jan 27, 2026
806.00
810.00
802.00
804.00
771.68
41,100
Jan 26, 2026
810.00
811.00
805.00
808.00
775.52
45,100
Jan 23, 2026
827.00
831.00
814.00
819.00
786.08
73,200
Jan 22, 2026
813.00
829.00
811.00
827.00
793.76
45,700
Jan 21, 2026
807.00
812.00
801.00
810.00
777.44
43,300
Jan 20, 2026
830.00
830.00
814.00
814.00
781.28
54,200
Jan 19, 2026
838.00
838.00
828.00
833.00
799.51
29,500
Jan 16, 2026
827.00
838.00
827.00
838.00
804.31
32,100
Jan 15, 2026
826.00
832.00
825.00
827.00
793.76
28,600
Jan 14, 2026
825.00
833.00
824.00
831.00
797.59
38,200
Jan 13, 2026
832.00
834.00
822.00
824.00
790.88
55,400
Jan 9, 2026
826.00
833.00
823.00
824.00
790.88
32,900
Jan 8, 2026
818.00
831.00
818.00
826.00
792.80
59,900
Jan 7, 2026
814.00
823.00
812.00
818.00
785.12
39,200
Jan 6, 2026
815.00
819.00
813.00
817.00
784.16
50,500
Jan 5, 2026
822.00
824.00
809.00
815.00
782.24
68,900
Dec 30, 2025
816.00
821.00
815.00
820.00
787.04
41,500
Dec 29, 2025
820.00
820.00
800.00
813.00
780.32
78,800
Dec 26, 2025
819.00
820.00
815.00
818.00
785.12
31,200
Dec 25, 2025
820.00
821.00
816.00
816.00
783.20
50,700
Dec 24, 2025
810.00
818.00
810.00
816.00
783.20
42,200
Dec 23, 2025
806.00
811.00
806.00
809.00
776.48
22,300
Dec 22, 2025
800.00
806.00
798.00
804.00
771.68
29,700
Dec 19, 2025
791.00
799.00
791.00
798.00
765.92
47,900
Dec 18, 2025
792.00
795.00
788.00
794.00
762.08
33,200
Dec 17, 2025
792.00
792.00
787.00
790.00
758.24
25,600
Dec 16, 2025
792.00
793.00
789.00
790.00
758.24
30,100
Dec 15, 2025
790.00
792.00
788.00
792.00
760.16
31,600
Dec 12, 2025
785.00
790.00
785.00
790.00
758.24
60,800
Dec 11, 2025
789.00
790.00
777.00
777.00
745.77
54,300
Dec 10, 2025
786.00
790.00
783.00
786.00
754.40
39,500
Dec 9, 2025
790.00
793.00
781.00
782.00
750.56
53,600
Dec 8, 2025
792.00
794.00
787.00
790.00
758.24
38,100
Dec 5, 2025
795.00
795.00
785.00
785.00
753.44
43,100
Dec 4, 2025
790.00
802.00
790.00
799.00
766.88
47,200
Dec 3, 2025
800.00
801.00
790.00
790.00
758.24
41,100
Dec 2, 2025
807.00
807.00
797.00
799.00
766.88
45,600
Dec 1, 2025
822.00
822.00
804.00
809.00
776.48
146,200
Nov 28, 2025
831.00
835.00
827.00
833.00
799.51
77,700
Nov 27, 2025
825.00
838.00
824.00
831.00
797.59
84,100
Nov 26, 2025
814.00
824.00
814.00
824.00
790.88
62,200
Nov 25, 2025
804.00
812.00
798.00
811.00
778.40
57,200
Nov 21, 2025
785.00
799.00
785.00
799.00
766.88
63,100
Nov 20, 2025
776.00
785.00
776.00
785.00
753.44
59,700
Nov 19, 2025
780.00
781.00
774.00
774.00
742.89
29,100
Nov 18, 2025
784.00
787.00
775.00
778.00
746.73
51,800
Nov 17, 2025
796.00
796.00
784.00
784.00
752.48
32,000
Nov 14, 2025
792.00
800.00
791.00
797.00
764.96
32,200
Nov 13, 2025
800.00
806.00
794.00
797.00
764.96
70,800
Nov 12, 2025
793.00
805.00
790.00
802.00
769.76
55,300
Nov 11, 2025
797.00
797.00
783.00
789.00
757.28
34,100
Nov 10, 2025
784.00
792.00
784.00
791.00
759.20
91,200
Nov 7, 2025
779.00
784.00
777.00
782.00
750.56
32,200
Nov 6, 2025
781.00
785.00
778.00
779.00
747.68
51,600
Nov 5, 2025
784.00
786.00
767.00
779.00
747.68
118,200
Nov 4, 2025
818.00
818.00
784.00
787.00
755.36
179,900
Oct 31, 2025
815.00
835.00
809.00
820.00
787.04
90,500
Oct 30, 2025
816.00
819.00
807.00
811.00
778.40
71,300
