UK markets close in 3 hours 15 minutes

Fujimi Incorporated (5384.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,994.00-51.00 (-1.67%)
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20243,010.003,025.002,984.002,994.002,994.00228,400
21 Jun 20243,050.003,095.003,025.003,045.003,045.00303,300
20 Jun 20242,963.003,045.002,936.003,040.003,040.00437,700
19 Jun 20242,850.002,898.002,836.002,863.002,863.00142,500
18 Jun 20242,908.002,908.002,847.002,863.002,863.00114,900
17 Jun 20242,860.002,913.002,842.002,858.002,858.00157,200
14 Jun 20242,878.002,926.002,873.002,894.002,894.00275,100
13 Jun 20242,979.002,992.002,893.002,906.002,906.00202,600
12 Jun 20242,971.003,000.002,957.002,979.002,979.00135,600
11 Jun 20242,941.002,994.002,940.002,972.002,972.00259,100
10 Jun 20242,938.002,966.002,913.002,941.002,941.00187,400
07 Jun 20242,900.002,997.002,891.002,941.002,941.00236,200
06 Jun 20243,050.003,050.002,948.002,948.002,948.00151,900
05 Jun 20243,005.003,030.002,975.003,025.003,025.00145,700
04 Jun 20242,950.003,060.002,950.003,030.003,030.00191,100
03 Jun 20242,954.003,005.002,940.002,983.002,983.00274,800
31 May 20242,957.002,983.002,948.002,963.002,963.00304,900
30 May 20242,930.003,005.002,908.002,990.002,990.00300,700
29 May 20243,050.003,075.002,996.003,000.003,000.00269,600
28 May 20243,050.003,140.003,045.003,120.003,120.00242,000
27 May 20243,100.003,110.003,030.003,050.003,050.00240,200
24 May 20243,035.003,105.003,020.003,070.003,070.00216,200
23 May 20243,160.003,190.003,105.003,140.003,140.00155,100
22 May 20243,185.003,185.003,100.003,150.003,150.00217,500
21 May 20243,280.003,285.003,195.003,200.003,200.00261,400
20 May 20243,165.003,230.003,130.003,205.003,205.00272,000
17 May 20243,085.003,160.003,065.003,135.003,135.00285,500
16 May 20243,000.003,120.002,985.003,065.003,065.00374,200
15 May 20243,085.003,145.002,978.002,979.002,979.00707,400
14 May 20243,265.003,315.003,015.003,050.003,050.001,030,400
13 May 20243,560.003,625.003,535.003,625.003,625.00272,000
10 May 20243,560.003,575.003,505.003,535.003,535.00178,400
09 May 20243,545.003,565.003,505.003,520.003,520.0096,500
08 May 20243,495.003,535.003,455.003,515.003,515.00193,900
07 May 20243,485.003,520.003,465.003,500.003,500.00147,600
02 May 20243,415.003,445.003,380.003,390.003,390.00103,600
01 May 20243,430.003,475.003,400.003,445.003,445.00148,300
30 Apr 20243,420.003,495.003,380.003,445.003,445.00242,700
26 Apr 20243,350.003,435.003,305.003,420.003,420.00235,000
25 Apr 20243,315.003,340.003,290.003,320.003,320.00123,800
24 Apr 20243,300.003,400.003,290.003,385.003,385.00270,700
23 Apr 20243,265.003,290.003,185.003,230.003,230.00222,200
22 Apr 20243,300.003,310.003,215.003,245.003,245.00209,700
19 Apr 20243,480.003,515.003,280.003,310.003,310.00318,700
18 Apr 20243,420.003,525.003,365.003,485.003,485.00141,800
17 Apr 20243,470.003,560.003,445.003,470.003,470.00331,200
16 Apr 20243,455.003,485.003,400.003,415.003,415.00271,300
15 Apr 20243,505.003,505.003,450.003,500.003,500.00181,100
12 Apr 20243,615.003,615.003,515.003,550.003,550.00215,900
11 Apr 20243,510.003,530.003,480.003,505.003,505.00146,400
10 Apr 20243,530.003,580.003,515.003,555.003,555.00154,100
09 Apr 20243,510.003,510.003,450.003,500.003,500.00167,700
08 Apr 20243,490.003,510.003,430.003,475.003,475.00227,100
05 Apr 20243,425.003,465.003,400.003,405.003,405.00214,100
04 Apr 20243,500.003,550.003,490.003,490.003,490.00167,200
03 Apr 20243,475.003,515.003,420.003,455.003,455.00232,000
02 Apr 20243,485.003,555.003,450.003,510.003,510.00330,500
01 Apr 20243,515.003,520.003,375.003,415.003,415.00174,800
29 Mar 20243,490.003,520.003,455.003,515.003,515.00130,700
28 Mar 20243,510.003,555.003,445.003,455.003,455.00209,100
28 Mar 202436.67 Dividend
27 Mar 20243,615.003,625.003,575.003,580.003,543.33234,000
26 Mar 20243,615.003,655.003,585.003,625.003,587.87165,200
25 Mar 20243,645.003,665.003,570.003,605.003,568.07194,400
22 Mar 20243,690.003,730.003,650.003,650.003,612.61195,100
21 Mar 20243,760.003,775.003,685.003,700.003,662.10177,200
19 Mar 20243,615.003,660.003,590.003,655.003,617.56209,000
18 Mar 20243,520.003,645.003,520.003,625.003,587.87196,500
15 Mar 20243,545.003,570.003,515.003,525.003,488.89240,300
14 Mar 20243,615.003,620.003,485.003,555.003,518.59210,800
13 Mar 20243,750.003,760.003,540.003,555.003,518.59338,100
12 Mar 20243,600.003,660.003,520.003,630.003,592.82210,700
11 Mar 20243,600.003,665.003,580.003,625.003,587.87224,200
08 Mar 20243,680.003,735.003,660.003,680.003,642.31359,400
07 Mar 20243,870.003,870.003,690.003,750.003,711.59274,900
06 Mar 20243,790.003,855.003,785.003,800.003,761.08290,500
05 Mar 20243,880.003,940.003,835.003,895.003,855.10274,500
04 Mar 20243,870.003,925.003,835.003,840.003,800.67235,100
01 Mar 20243,790.003,825.003,770.003,805.003,766.03223,500
29 Feb 20243,780.003,785.003,700.003,755.003,716.54319,800
28 Feb 20243,720.003,825.003,705.003,805.003,766.03303,000
27 Feb 20243,730.003,795.003,715.003,770.003,731.38385,000
26 Feb 20243,655.003,745.003,600.003,720.003,681.90532,900
22 Feb 20243,450.003,535.003,425.003,535.003,498.79358,500
21 Feb 20243,295.003,350.003,280.003,335.003,300.84155,600
20 Feb 20243,275.003,370.003,265.003,320.003,285.99229,300
19 Feb 20243,425.003,425.003,235.003,270.003,236.51233,600
16 Feb 20243,450.003,490.003,395.003,405.003,370.12205,700
15 Feb 20243,425.003,480.003,355.003,390.003,355.28171,000
14 Feb 20243,395.003,450.003,385.003,410.003,375.07231,300
13 Feb 20243,345.003,405.003,325.003,375.003,340.43234,700
09 Feb 20243,330.003,370.003,275.003,275.003,241.45217,600
08 Feb 20243,345.003,375.003,280.003,320.003,285.99183,400
07 Feb 20243,300.003,380.003,265.003,375.003,340.43269,200
06 Feb 20243,415.003,415.003,295.003,295.003,261.25338,300
05 Feb 20243,330.003,400.003,210.003,360.003,325.58773,800
02 Feb 20243,020.003,140.003,010.003,085.003,053.40362,600
01 Feb 20242,942.003,015.002,932.002,998.002,967.29189,300
31 Jan 20242,944.002,980.002,902.002,977.002,946.51256,600
30 Jan 20242,986.003,025.002,962.003,005.002,974.22158,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...