tiprankstipranks
Trending News
More News >
Fujisan Magazine Service Co., Ltd. (JP:3138)
:3138
Japanese Market
Advertisement

Fujisan Magazine Service Co., Ltd. (3138) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
909.00
925.00
908.00
920.00
920.00
0.00%
9,000
0.80
Jul 31, 2025
913.00
920.00
913.00
920.00
920.00
+0.55%
5,600
0.50
Jul 30, 2025
910.00
916.00
910.00
915.00
915.00
0.00%
4,100
0.37
Jul 29, 2025
914.00
915.00
908.00
915.00
915.00
0.00%
3,000
0.27
Jul 28, 2025
916.00
918.00
909.00
915.00
915.00
+0.22%
5,300
0.48
Jul 25, 2025
913.00
917.00
910.00
913.00
913.00
0.00%
5,500
0.50
Jul 24, 2025
910.00
916.00
910.00
913.00
913.00
+0.22%
3,500
0.31
Jul 23, 2025
905.00
912.00
905.00
911.00
911.00
+0.89%
4,000
0.35
Jul 22, 2025
917.00
917.00
898.00
903.00
903.00
-0.66%
17,900
1.62
Jul 18, 2025
908.00
915.00
907.00
909.00
909.00
0.00%
5,400
0.49
Jul 17, 2025
908.00
910.00
908.00
909.00
909.00
+0.11%
1,800
0.16
Jul 16, 2025
913.00
913.00
908.00
908.00
908.00
-0.55%
3,500
0.32
Jul 15, 2025
911.00
913.00
909.00
913.00
913.00
0.00%
2,100
0.19
Jul 14, 2025
910.00
915.00
907.00
913.00
913.00
0.00%
3,500
0.32
Jul 11, 2025
910.00
916.00
910.00
913.00
913.00
+0.22%
1,800
0.16
Jul 10, 2025
916.00
916.00
907.00
911.00
911.00
-0.87%
18,000
1.66
Jul 09, 2025
914.00
921.00
910.00
919.00
919.00
+0.55%
7,500
0.69
Jul 08, 2025
914.00
920.00
910.00
914.00
914.00
-0.76%
4,300
0.40
Jul 07, 2025
922.00
922.00
914.00
921.00
921.00
+0.55%
1,800
0.16
Jul 04, 2025
923.00
929.00
915.00
916.00
916.00
-1.61%
5,500
0.50
Jul 03, 2025
932.00
933.00
918.00
931.00
931.00
+0.11%
5,600
0.51
Jul 02, 2025
932.00
932.00
925.00
930.00
930.00
-0.32%
2,000
0.18
Jul 01, 2025
920.00
935.00
920.00
933.00
933.00
+1.97%
7,800
0.71
Jun 30, 2025
914.00
927.00
910.00
915.00
915.00
+0.88%
7,400
0.68
Jun 27, 2025
910.00
916.00
907.00
907.00
907.00
0.00%
9,200
0.85
Jun 26, 2025
914.00
920.00
907.00
907.00
907.00
-1.41%
14,700
1.37
Jun 25, 2025
934.00
934.00
912.00
920.00
920.00
-0.86%
9,800
0.93
Jun 24, 2025
932.00
932.00
928.00
928.00
928.00
-0.85%
2,400
0.23
Jun 23, 2025
937.00
937.00
926.00
936.00
936.00
+0.11%
8,000
0.77
Jun 20, 2025
935.00
935.00
933.00
935.00
935.00
-0.21%
1,700
0.16
Jun 19, 2025
940.00
940.00
937.00
937.00
937.00
-0.21%
1,100
0.11
Jun 18, 2025
936.00
940.00
934.00
939.00
939.00
+0.32%
2,300
0.22
Jun 17, 2025
935.00
938.00
933.00
936.00
936.00
+0.11%
2,100
0.20
Jun 16, 2025
941.00
941.00
934.00
935.00
935.00
-0.21%
6,100
0.58
Jun 13, 2025
932.00
937.00
929.00
937.00
937.00
+0.54%
3,700
0.35
Jun 12, 2025
933.00
935.00
929.00
932.00
932.00
-0.11%
6,200
0.60
Jun 11, 2025
934.00
935.00
933.00
933.00
933.00
-0.74%
300
0.03
Jun 10, 2025
934.00
940.00
930.00
940.00
940.00
+0.64%
5,500
0.53
Jun 09, 2025
943.00
943.00
933.00
934.00
934.00
-0.32%
2,500
0.24
Jun 06, 2025
930.00
937.00
926.00
937.00
937.00
+0.75%
2,400
0.22
Jun 05, 2025
933.00
938.00
930.00
930.00
930.00
-0.32%
4,600
0.43
Jun 04, 2025
940.00
940.00
930.00
933.00
933.00
-0.96%
4,900
0.46
Jun 03, 2025
935.00
942.00
935.00
942.00
942.00
0.00%
2,600
0.24
Jun 02, 2025
939.00
942.00
934.00
942.00
942.00
+0.53%
5,600
0.53
May 30, 2025
935.00
937.00
929.00
937.00
937.00
+0.43%
5,200
0.49
May 29, 2025
942.00
950.00
933.00
933.00
933.00
-0.64%
16,700
1.61
May 28, 2025
926.00
939.00
923.00
939.00
939.00
+1.29%
11,400
1.12
May 27, 2025
926.00
929.00
918.00
927.00
927.00
+0.11%
15,800
1.59
May 26, 2025
925.00
934.00
924.00
926.00
926.00
+0.22%
22,600
2.35
May 23, 2025
920.00
925.00
914.00
924.00
924.00
+0.22%
9,000
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis