tiprankstipranks
Trending News
More News >
Fuji Oil Company. Limited (JP:5017)
:5017
Japanese Market
Advertisement

Fuji Oil Company. Limited (5017) 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
Oct 21, 2025
479.00
480.00
479.00
480.00
480.00
+0.21%
518,800
0.59
Oct 20, 2025
479.00
480.00
478.00
479.00
479.00
-0.21%
1,190,000
1.38
Oct 17, 2025
479.00
480.00
478.00
480.00
480.00
+0.42%
660,000
0.77
Oct 16, 2025
479.00
480.00
478.00
478.00
478.00
-0.21%
1,011,900
1.19
Oct 15, 2025
479.00
480.00
478.00
479.00
479.00
0.00%
2,127,800
2.60
Oct 14, 2025
479.00
480.00
479.00
479.00
479.00
0.00%
629,300
0.77
Oct 10, 2025
479.00
480.00
479.00
479.00
479.00
0.00%
445,000
0.54
Oct 09, 2025
480.00
481.00
479.00
479.00
479.00
-0.21%
1,089,100
1.34
Oct 08, 2025
480.00
481.00
479.00
480.00
480.00
-0.21%
762,200
0.94
Oct 07, 2025
481.00
482.00
480.00
481.00
481.00
+0.21%
818,200
1.01
Oct 06, 2025
482.00
482.00
479.00
480.00
480.00
-0.21%
1,453,800
1.82
Oct 03, 2025
481.00
483.00
481.00
481.00
481.00
0.00%
720,200
0.90
Oct 02, 2025
481.00
483.00
480.00
481.00
481.00
-0.41%
597,200
0.75
Oct 01, 2025
480.00
485.00
480.00
483.00
483.00
+0.63%
1,318,900
1.69
Sep 30, 2025
481.00
482.00
479.00
480.00
480.00
-0.21%
1,690,400
2.21
Sep 29, 2025
483.00
483.00
480.00
481.00
481.00
-0.62%
1,473,900
1.96
Sep 26, 2025
485.00
487.00
482.00
484.00
484.00
-0.62%
1,590,900
2.15
Sep 25, 2025
486.00
490.00
485.00
487.00
487.00
-0.41%
902,300
1.18
Sep 24, 2025
489.00
494.00
483.00
489.00
489.00
-0.81%
1,726,400
2.14
Sep 22, 2025
494.00
495.00
491.00
493.00
493.00
-0.80%
886,200
1.10
Sep 19, 2025
494.00
498.00
493.00
497.00
497.00
0.00%
1,786,200
2.26
Sep 18, 2025
499.00
501.00
492.00
497.00
497.00
-1.00%
2,187,800
2.80
Sep 17, 2025
497.00
524.00
497.00
502.00
502.00
+1.83%
6,546,300
9.37
Sep 16, 2025
489.00
493.00
489.00
493.00
493.00
+19.37%
4,964,200
7.48
Sep 12, 2025
413.00
413.00
413.00
413.00
413.00
+24.02%
221,200
0.30
Sep 11, 2025
330.00
336.00
329.00
333.00
333.00
+0.30%
322,700
0.44
Sep 10, 2025
332.00
338.00
331.00
332.00
332.00
-0.60%
323,900
0.45
Sep 09, 2025
342.00
343.00
333.00
334.00
334.00
-2.91%
433,200
0.60
Sep 08, 2025
346.00
347.00
340.00
344.00
344.00
+0.29%
309,200
0.43
Sep 05, 2025
340.00
344.00
337.00
343.00
343.00
+0.88%
258,500
0.36
Sep 04, 2025
337.00
341.00
334.00
340.00
340.00
0.00%
349,500
0.48
Sep 03, 2025
345.00
348.00
340.00
340.00
340.00
-0.29%
659,600
0.92
Sep 02, 2025
334.00
344.00
334.00
341.00
341.00
+1.49%
340,800
0.47
Sep 01, 2025
333.00
338.00
332.00
336.00
336.00
+0.60%
209,700
0.29
Aug 29, 2025
338.00
340.00
334.00
334.00
334.00
-0.89%
246,000
0.34
Aug 28, 2025
336.00
343.00
335.00
337.00
337.00
-0.30%
295,500
0.40
Aug 27, 2025
341.00
347.00
337.00
338.00
338.00
-2.03%
438,900
0.60
Aug 26, 2025
347.00
349.00
342.00
345.00
345.00
-0.58%
649,000
0.90
Aug 25, 2025
347.00
347.00
340.00
347.00
347.00
+1.46%
688,400
0.95
Aug 22, 2025
330.00
342.00
328.00
342.00
342.00
+4.59%
947,400
1.33
Aug 21, 2025
319.00
327.00
317.00
327.00
327.00
+2.19%
569,300
0.81
Aug 20, 2025
319.00
326.00
318.00
320.00
320.00
+0.31%
439,400
0.62
Aug 19, 2025
324.00
324.00
319.00
319.00
319.00
-1.54%
277,200
0.39
Aug 18, 2025
329.00
331.00
322.00
324.00
324.00
-1.52%
376,900
0.53
Aug 15, 2025
328.00
332.00
325.00
329.00
329.00
+0.30%
386,100
0.54
Aug 14, 2025
328.00
334.00
325.00
328.00
328.00
+0.61%
472,000
0.67
Aug 13, 2025
325.00
332.00
322.00
326.00
326.00
+0.62%
543,100
0.77
Aug 12, 2025
324.00
328.00
319.00
324.00
324.00
+1.25%
984,400
1.40
Aug 08, 2025
316.00
324.00
310.00
320.00
320.00
-5.88%
1,560,200
2.26
Aug 07, 2025
337.00
343.00
333.00
340.00
340.00
-1.45%
487,200
0.71
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