Singapore markets open in 2 hours 45 minutes

Fujiya Co., Ltd. (2211.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,645.00+3.00 (+0.11%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20242,642.002,654.002,640.002,645.002,645.0019,300
02 Jul 20242,635.002,647.002,628.002,642.002,642.0022,200
01 Jul 20242,614.002,635.002,613.002,628.002,628.0020,500
28 Jun 20242,655.002,655.002,607.002,614.002,614.0027,700
27 Jun 20242,641.002,658.002,629.002,651.002,651.0023,200
26 Jun 20242,656.002,661.002,635.002,651.002,651.0041,100
25 Jun 20242,621.002,666.002,621.002,659.002,659.0066,600
24 Jun 20242,602.002,615.002,593.002,615.002,615.0038,800
21 Jun 20242,594.002,603.002,580.002,587.002,587.0033,200
20 Jun 20242,585.002,606.002,585.002,592.002,592.0036,800
19 Jun 20242,572.002,586.002,571.002,578.002,578.0018,000
18 Jun 20242,570.002,594.002,568.002,580.002,580.0034,300
17 Jun 20242,542.002,571.002,535.002,564.002,564.0048,200
14 Jun 20242,511.002,544.002,511.002,540.002,540.0038,700
13 Jun 20242,521.002,529.002,513.002,517.002,517.0010,100
12 Jun 20242,523.002,535.002,520.002,528.002,528.0015,600
11 Jun 20242,525.002,539.002,522.002,523.002,523.0012,100
10 Jun 20242,520.002,539.002,520.002,533.002,533.0020,100
07 Jun 20242,523.002,529.002,511.002,525.002,525.0014,400
06 Jun 20242,533.002,533.002,515.002,523.002,523.0015,500
05 Jun 20242,525.002,538.002,521.002,536.002,536.0024,600
04 Jun 20242,510.002,525.002,501.002,525.002,525.0026,500
03 Jun 20242,502.002,517.002,500.002,508.002,508.0023,100
31 May 20242,510.002,510.002,492.002,494.002,494.0034,300
30 May 20242,476.002,504.002,474.002,504.002,504.0027,200
29 May 20242,476.002,492.002,476.002,481.002,481.0011,800
28 May 20242,484.002,486.002,474.002,476.002,476.0012,700
27 May 20242,483.002,485.002,475.002,485.002,485.0011,900
24 May 20242,475.002,484.002,464.002,484.002,484.0016,000
23 May 20242,465.002,480.002,462.002,477.002,477.0010,900
22 May 20242,476.002,484.002,466.002,470.002,470.0018,800
21 May 20242,476.002,476.002,464.002,474.002,474.0011,000
20 May 20242,470.002,473.002,463.002,469.002,469.0015,800
17 May 20242,461.002,476.002,459.002,476.002,476.0012,600
16 May 20242,469.002,469.002,455.002,461.002,461.0011,900
15 May 20242,473.002,474.002,464.002,465.002,465.0017,700
14 May 20242,461.002,469.002,457.002,469.002,469.0016,200
13 May 20242,454.002,469.002,446.002,465.002,465.0019,700
10 May 20242,454.002,455.002,442.002,454.002,454.0026,700
09 May 20242,458.002,461.002,444.002,454.002,454.0033,200
08 May 20242,464.002,476.002,456.002,458.002,458.0022,100
07 May 20242,482.002,482.002,456.002,464.002,464.0022,800
02 May 20242,486.002,489.002,463.002,467.002,467.0018,300
01 May 20242,480.002,487.002,463.002,487.002,487.0013,600
30 Apr 20242,470.002,484.002,461.002,481.002,481.0020,200
26 Apr 20242,465.002,476.002,446.002,470.002,470.0031,100
25 Apr 20242,490.002,490.002,461.002,465.002,465.0029,700
24 Apr 20242,490.002,490.002,469.002,480.002,480.0036,800
23 Apr 20242,464.002,483.002,463.002,481.002,481.0014,900
22 Apr 20242,451.002,472.002,451.002,463.002,463.0019,300
19 Apr 20242,462.002,462.002,435.002,447.002,447.0030,700
18 Apr 20242,443.002,464.002,443.002,451.002,451.0018,000
17 Apr 20242,487.002,487.002,442.002,443.002,443.0038,500
16 Apr 20242,488.002,491.002,475.002,475.002,475.0020,800
15 Apr 20242,494.002,497.002,489.002,493.002,493.0014,400
12 Apr 20242,494.002,499.002,490.002,497.002,497.0021,200
11 Apr 20242,485.002,496.002,476.002,494.002,494.0021,000
10 Apr 20242,500.002,509.002,477.002,488.002,488.0030,600
09 Apr 20242,507.002,507.002,496.002,501.002,501.0019,100
08 Apr 20242,502.002,510.002,501.002,507.002,507.0020,600
05 Apr 20242,487.002,503.002,485.002,498.002,498.0023,200
04 Apr 20242,480.002,497.002,478.002,493.002,493.0026,300
03 Apr 20242,477.002,491.002,475.002,486.002,486.0028,100
02 Apr 20242,502.002,502.002,478.002,482.002,482.0026,200
01 Apr 20242,500.002,517.002,497.002,502.002,502.0026,600
29 Mar 20242,485.002,500.002,485.002,496.002,496.0012,500
28 Mar 20242,506.002,506.002,482.002,495.002,495.0025,500
27 Mar 20242,503.002,513.002,501.002,506.002,506.0039,700
26 Mar 20242,493.002,506.002,483.002,500.002,500.0041,200
25 Mar 20242,486.002,497.002,481.002,487.002,487.0028,100
22 Mar 20242,475.002,487.002,471.002,483.002,483.0021,300
21 Mar 20242,495.002,495.002,473.002,474.002,474.0028,800
19 Mar 20242,488.002,495.002,476.002,485.002,485.0019,200
18 Mar 20242,485.002,498.002,480.002,487.002,487.0027,600
15 Mar 20242,478.002,493.002,472.002,484.002,484.0035,500
14 Mar 20242,476.002,479.002,463.002,478.002,478.0021,500
13 Mar 20242,471.002,482.002,455.002,461.002,461.0032,500
12 Mar 20242,450.002,470.002,437.002,470.002,470.0035,500
11 Mar 20242,444.002,459.002,438.002,447.002,447.0038,200
08 Mar 20242,438.002,456.002,438.002,443.002,443.0053,300
07 Mar 20242,459.002,461.002,436.002,443.002,443.0056,600
06 Mar 20242,447.002,459.002,443.002,443.002,443.0037,300
05 Mar 20242,447.002,459.002,427.002,451.002,451.0047,400
04 Mar 20242,452.002,470.002,444.002,447.002,447.0048,400
01 Mar 20242,466.002,472.002,445.002,449.002,449.0050,200
29 Feb 20242,475.002,486.002,465.002,466.002,466.0034,700
28 Feb 20242,486.002,498.002,478.002,478.002,478.0024,400
27 Feb 20242,491.002,504.002,487.002,487.002,487.0026,700
26 Feb 20242,500.002,505.002,490.002,494.002,494.0021,800
22 Feb 20242,520.002,520.002,496.002,504.002,504.0028,900
21 Feb 20242,502.002,511.002,485.002,504.002,504.0020,400
20 Feb 20242,506.002,528.002,506.002,510.002,510.0044,000
19 Feb 20242,494.002,508.002,486.002,507.002,507.0026,700
16 Feb 20242,501.002,507.002,483.002,494.002,494.0038,000
15 Feb 20242,477.002,502.002,456.002,501.002,501.0058,000
14 Feb 20242,475.002,540.002,470.002,488.002,488.00127,600
13 Feb 20242,460.002,470.002,443.002,451.002,451.0086,600
09 Feb 20242,450.002,466.002,441.002,460.002,460.0027,900
08 Feb 20242,452.002,460.002,437.002,456.002,456.0045,300
07 Feb 20242,463.002,474.002,455.002,461.002,461.0031,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...