Fuji Heavy Inds Ltd (OP:FUJHF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.70 | 77 | +0.15(+0.77%) | |||
| Oct 24, 2025 | 19.55 | 0 | -1.68(-7.91%) | |||
| Oct 22, 2025 | 21.23 | 118 | +0.23(+1.10%) | |||
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 505 | +0.95(+4.74%) |
| Oct 17, 2025 | 20.05 | 65 | -0.70(-3.39%) | |||
| Oct 16, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 965 | +0.90(+4.55%) |
| Oct 14, 2025 | 19.85 | 1 | -0.15(-0.75%) | |||
| Oct 13, 2025 | 20.00 | 20.00 | 18.35 | 20.00 | 779 | +0.41(+2.09%) |
| Oct 10, 2025 | 20.00 | 20.00 | 19.59 | 19.59 | 2,500 | -0.94(-4.58%) |
| Oct 09, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 1,200 | -0.18(-0.87%) |
| Oct 07, 2025 | 20.71 | 91 | +0.70(+3.50%) | |||
| Oct 06, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 110 | +0.22(+1.11%) |
| Oct 03, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 127 | -0.71(-3.46%) |
| Oct 01, 2025 | 20.50 | 0 | +0.00(+0.00%) | |||
| Sep 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 1,387 | -0.28(-1.35%) |
| Sep 29, 2025 | 20.52 | 20.94 | 19.80 | 20.78 | 2,172 | +0.78(+3.90%) |
| Sep 24, 2025 | 20.00 | 6 | -0.54(-2.63%) | |||
| Sep 23, 2025 | 20.88 | 20.88 | 20.16 | 20.54 | 1,556 | -0.01(-0.05%) |
| Sep 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 1,517 | -0.68(-3.20%) |
| Sep 17, 2025 | 21.23 | 10 | +0.49(+2.36%) | |||
| Sep 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 665 | -0.49(-2.31%) |
| Sep 15, 2025 | 20.61 | 21.23 | 20.61 | 21.23 | 4,250 | -0.00(-0.02%) |
| Sep 10, 2025 | 21.23 | 2 | +0.23(+1.11%) | |||
| Sep 08, 2025 | 21.00 | 50 | +0.00(+0.00%) | |||
| Sep 04, 2025 | 21.00 | 0 | +0.75(+3.70%) | |||
| Sep 03, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 229 | -0.75(-3.57%) |
| Sep 02, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 374 | +0.00(+0.00%) |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 125 | +1.00(+5.00%) |
| Aug 21, 2025 | 20.00 | 13 | +0.00(+0.00%) | |||
| Aug 19, 2025 | 20.00 | 50 | -0.77(-3.73%) | |||
| Aug 15, 2025 | 20.77 | 174 | +1.22(+6.27%) | |||
| Aug 13, 2025 | 19.55 | 50 | -0.96(-4.68%) | |||
| Aug 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 250 | +0.01(+0.05%) |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 207 | -0.10(-0.49%) |
| Aug 08, 2025 | 19.73 | 20.60 | 19.73 | 20.60 | 2,302 | +1.47(+7.69%) |
| Aug 07, 2025 | 19.69 | 19.81 | 19.13 | 19.13 | 3,598 | +0.88(+4.82%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.