tiprankstipranks
Trending News
More News >
Fujisash Co., Ltd. (JP:5940)
:5940
Japanese Market
Advertisement

Fujisash Co., Ltd. (5940) 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
Sep 02, 2025
818.00
821.00
814.00
820.00
820.00
+0.24%
13,500
0.21
Sep 01, 2025
822.00
827.00
812.00
818.00
818.00
-1.56%
24,600
0.38
Aug 29, 2025
820.00
833.00
818.00
831.00
831.00
+0.97%
20,100
0.31
Aug 28, 2025
814.00
830.00
810.00
823.00
823.00
+1.60%
22,500
0.35
Aug 27, 2025
823.00
823.00
806.00
810.00
810.00
-1.94%
39,300
0.61
Aug 26, 2025
825.00
827.00
813.00
826.00
826.00
+0.12%
33,400
0.52
Aug 25, 2025
831.00
834.00
825.00
825.00
825.00
0.00%
35,600
0.56
Aug 22, 2025
811.00
831.00
811.00
825.00
825.00
+1.85%
59,800
0.95
Aug 21, 2025
789.00
816.00
789.00
810.00
810.00
+2.53%
47,000
0.75
Aug 20, 2025
798.00
798.00
785.00
790.00
790.00
-0.38%
29,200
0.47
Aug 19, 2025
797.00
800.00
793.00
793.00
793.00
-0.38%
30,000
0.48
Aug 18, 2025
810.00
811.00
796.00
796.00
796.00
-0.50%
37,600
0.61
Aug 15, 2025
768.00
800.00
768.00
800.00
800.00
+3.63%
89,700
1.48
Aug 14, 2025
780.00
780.00
765.00
772.00
772.00
-0.90%
46,900
0.78
Aug 13, 2025
777.00
786.00
774.00
779.00
779.00
0.00%
52,800
0.85
Aug 12, 2025
783.00
789.00
774.00
779.00
779.00
-0.13%
57,900
0.94
Aug 08, 2025
766.00
786.00
765.00
780.00
780.00
+0.91%
113,000
1.88
Aug 07, 2025
761.00
775.00
758.00
773.00
773.00
+0.39%
147,100
2.53
Aug 06, 2025
752.00
771.00
740.00
770.00
770.00
-11.70%
894,700
20.29
Aug 05, 2025
735.00
872.00
722.00
872.00
872.00
+20.78%
1,540,900
77.09
Aug 04, 2025
715.00
723.00
713.00
722.00
722.00
+0.14%
23,100
1.16
Aug 01, 2025
717.00
721.00
716.00
721.00
721.00
+0.28%
14,300
0.71
Jul 31, 2025
721.00
724.00
717.00
719.00
719.00
-0.42%
15,000
0.74
Jul 30, 2025
716.00
723.00
716.00
722.00
722.00
+0.84%
12,600
0.60
Jul 29, 2025
725.00
725.00
716.00
716.00
716.00
-0.56%
15,400
0.69
Jul 28, 2025
718.00
723.00
715.00
720.00
720.00
+0.56%
12,800
0.57
Jul 25, 2025
713.00
723.00
712.00
716.00
716.00
-1.65%
35,300
1.61
Jul 24, 2025
728.00
730.00
723.00
728.00
728.00
0.00%
19,200
0.89
Jul 23, 2025
716.00
738.00
716.00
728.00
728.00
+1.68%
59,100
2.85
Jul 22, 2025
717.00
722.00
713.00
716.00
716.00
+0.85%
12,700
0.61
Jul 18, 2025
717.00
717.00
710.00
710.00
710.00
-0.56%
6,700
0.32
Jul 17, 2025
718.00
719.00
711.00
714.00
714.00
+0.28%
12,000
0.58
Jul 16, 2025
716.00
725.00
709.00
712.00
712.00
-1.11%
31,800
1.55
Jul 15, 2025
728.00
728.00
720.00
720.00
720.00
-0.14%
16,200
0.79
Jul 14, 2025
714.00
724.00
714.00
721.00
721.00
+0.42%
27,000
1.34
Jul 11, 2025
700.00
720.00
697.00
718.00
718.00
+3.16%
71,100
3.68
Jul 10, 2025
697.00
700.00
696.00
696.00
696.00
-0.29%
8,400
0.43
Jul 09, 2025
694.00
700.00
693.00
698.00
698.00
+0.58%
15,800
0.81
Jul 08, 2025
689.00
696.00
689.00
694.00
694.00
+0.73%
7,100
0.35
Jul 07, 2025
693.00
694.00
688.00
689.00
689.00
+0.73%
8,700
0.42
Jul 04, 2025
685.00
694.00
684.00
684.00
684.00
-1.01%
16,900
0.80
Jul 03, 2025
697.00
697.00
690.00
691.00
691.00
-0.58%
6,600
0.31
Jul 02, 2025
691.00
700.00
690.00
695.00
695.00
0.00%
22,400
1.06
Jul 01, 2025
698.00
705.00
691.00
695.00
695.00
+0.29%
35,800
1.70
Jun 30, 2025
698.00
699.00
690.00
693.00
693.00
+0.73%
10,800
0.51
Jun 27, 2025
694.00
695.00
686.00
688.00
688.00
+0.58%
16,400
0.75
Jun 26, 2025
674.00
685.00
673.00
684.00
684.00
+1.79%
17,700
0.81
Jun 25, 2025
668.00
677.00
668.00
672.00
672.00
+0.30%
19,800
0.91
Jun 24, 2025
672.00
673.00
668.00
670.00
670.00
+0.15%
4,700
0.21
Jun 23, 2025
668.00
673.00
664.00
669.00
669.00
+0.15%
19,700
0.90
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