Fuji Heavy Inds Ltd (OP:FUJHF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 18.95 | 19.50 | 18.95 | 19.50 | 690 | -0.90(-4.41%) |
| Jul 24, 2025 | 20.28 | 20.45 | 20.28 | 20.40 | 347 | +0.40(+2.00%) |
| Jul 23, 2025 | 19.79 | 20.00 | 19.79 | 20.00 | 919 | +2.86(+16.69%) |
| Jul 22, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 1,265 | -0.36(-2.06%) |
| Jul 21, 2025 | 18.80 | 18.80 | 17.50 | 17.50 | 1,000 | +1.25(+7.69%) |
| Jul 18, 2025 | 17.15 | 18.70 | 16.25 | 16.25 | 1,003 | -1.25(-7.14%) |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.35(+2.04%) |
| Jul 14, 2025 | 17.15 | 108 | +0.00(+0.00%) | |||
| Jul 11, 2025 | 17.32 | 17.50 | 17.15 | 17.15 | 1,328 | -0.28(-1.62%) |
| Jul 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 1,500 | +0.14(+0.83%) |
| Jul 09, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 1,300 | -0.04(-0.23%) |
| Jul 08, 2025 | 17.33 | 17.33 | 17.00 | 17.33 | 3,080 | +0.33(+1.94%) |
| Jul 07, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 586 | -0.50(-2.86%) |
| Jul 03, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 1,068 | +0.62(+3.70%) |
| Jul 02, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 400 | +0.62(+3.85%) |
| Jun 30, 2025 | 16.25 | 800 | -0.88(-5.11%) | |||
| Jun 26, 2025 | 17.12 | 156 | +0.88(+5.38%) | |||
| Jun 24, 2025 | 16.25 | 28 | -0.75(-4.41%) | |||
| Jun 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 1,374 | -0.04(-0.23%) |
| Jun 20, 2025 | 17.50 | 17.50 | 17.04 | 17.04 | 1,054 | -0.23(-1.36%) |
| Jun 16, 2025 | 17.27 | 1,153 | -0.44(-2.46%) | |||
| Jun 12, 2025 | 17.71 | 16 | -0.13(-0.73%) | |||
| Jun 11, 2025 | 17.81 | 17.84 | 17.81 | 17.84 | 613 | +0.33(+1.86%) |
| Jun 06, 2025 | 17.51 | 0 | +1.76(+11.21%) | |||
| Jun 05, 2025 | 15.75 | 17.60 | 15.75 | 15.75 | 1,279 | -3.60(-18.60%) |
| May 29, 2025 | 19.35 | 12 | +0.65(+3.48%) | |||
| May 27, 2025 | 18.70 | 1,025 | +0.32(+1.74%) | |||
| May 20, 2025 | 18.38 | 10 | -0.62(-3.26%) | |||
| May 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 1,001 | -0.22(-1.16%) |
| May 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | +1.64(+9.34%) |
| May 15, 2025 | 17.72 | 17.72 | 17.58 | 17.58 | 3,301 | -1.50(-7.85%) |
| May 12, 2025 | 19.08 | 1,000 | +1.07(+5.94%) | |||
| May 08, 2025 | 18.01 | 3 | +0.77(+4.47%) | |||
| May 07, 2025 | 17.95 | 17.95 | 17.24 | 17.24 | 2,550 | -0.76(-4.22%) |
| May 06, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 173 | +0.56(+3.22%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.