Fuji Nihon Seito Corporation (2114.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 991.00 | 996.00 | 982.00 | 992.00 | 992.00 | 10,700 |
| 01 May 2024 | 978.00 | 991.00 | 967.00 | 991.00 | 991.00 | 42,300 |
| 30 Apr 2024 | 994.00 | 998.00 | 968.00 | 975.00 | 975.00 | 73,600 |
| 26 Apr 2024 | 993.00 | 993.00 | 983.00 | 990.00 | 990.00 | 9,800 |
| 25 Apr 2024 | 995.00 | 995.00 | 983.00 | 989.00 | 989.00 | 11,600 |
| 24 Apr 2024 | 1,004.00 | 1,004.00 | 995.00 | 996.00 | 996.00 | 13,900 |
| 23 Apr 2024 | 993.00 | 1,002.00 | 993.00 | 998.00 | 998.00 | 16,100 |
| 22 Apr 2024 | 981.00 | 991.00 | 981.00 | 991.00 | 991.00 | 8,300 |
| 19 Apr 2024 | 985.00 | 988.00 | 969.00 | 976.00 | 976.00 | 18,200 |
| 18 Apr 2024 | 982.00 | 991.00 | 980.00 | 983.00 | 983.00 | 7,000 |
| 17 Apr 2024 | 985.00 | 989.00 | 972.00 | 976.00 | 976.00 | 13,700 |
| 16 Apr 2024 | 996.00 | 996.00 | 982.00 | 984.00 | 984.00 | 17,000 |
| 15 Apr 2024 | 996.00 | 1,002.00 | 996.00 | 997.00 | 997.00 | 9,000 |
| 12 Apr 2024 | 997.00 | 1,005.00 | 991.00 | 997.00 | 997.00 | 25,100 |
| 11 Apr 2024 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 14,300 |
| 10 Apr 2024 | 989.00 | 994.00 | 988.00 | 992.00 | 992.00 | 12,600 |
| 09 Apr 2024 | 976.00 | 990.00 | 976.00 | 987.00 | 987.00 | 17,300 |
| 08 Apr 2024 | 973.00 | 976.00 | 971.00 | 975.00 | 975.00 | 11,700 |
| 05 Apr 2024 | 965.00 | 972.00 | 961.00 | 969.00 | 969.00 | 19,800 |
| 04 Apr 2024 | 975.00 | 975.00 | 967.00 | 970.00 | 970.00 | 13,500 |
| 03 Apr 2024 | 958.00 | 973.00 | 950.00 | 971.00 | 971.00 | 25,600 |
| 02 Apr 2024 | 992.00 | 992.00 | 966.00 | 969.00 | 969.00 | 47,200 |
| 01 Apr 2024 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | 32,600 |
| 29 Mar 2024 | 995.00 | 997.00 | 992.00 | 995.00 | 995.00 | 15,700 |
| 28 Mar 2024 | 980.00 | 996.00 | 980.00 | 995.00 | 995.00 | 29,100 |
| 28 Mar 2024 | 17 Dividend | |||||
| 27 Mar 2024 | 1,000.00 | 1,001.00 | 998.00 | 1,000.00 | 983.00 | 21,500 |
| 26 Mar 2024 | 998.00 | 1,000.00 | 996.00 | 999.00 | 982.02 | 26,400 |
| 25 Mar 2024 | 998.00 | 999.00 | 997.00 | 997.00 | 980.05 | 24,800 |
| 22 Mar 2024 | 1,003.00 | 1,003.00 | 997.00 | 997.00 | 980.05 | 42,200 |
| 21 Mar 2024 | 1,000.00 | 1,002.00 | 997.00 | 1,000.00 | 983.00 | 25,600 |
| 19 Mar 2024 | 1,000.00 | 1,004.00 | 994.00 | 997.00 | 980.05 | 45,800 |
| 18 Mar 2024 | 1,008.00 | 1,013.00 | 999.00 | 1,000.00 | 983.00 | 37,400 |
| 15 Mar 2024 | 1,008.00 | 1,016.00 | 1,006.00 | 1,007.00 | 989.88 | 29,200 |
| 14 Mar 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,008.00 | 990.86 | 21,100 |
| 13 Mar 2024 | 1,001.00 | 1,004.00 | 998.00 | 999.00 | 982.02 | 15,600 |
| 12 Mar 2024 | 996.00 | 1,004.00 | 996.00 | 1,004.00 | 986.93 | 14,700 |
| 11 Mar 2024 | 1,011.00 | 1,011.00 | 992.00 | 998.00 | 981.03 | 49,900 |
| 08 Mar 2024 | 1,011.00 | 1,015.00 | 1,008.00 | 1,011.00 | 993.81 | 30,500 |
| 07 Mar 2024 | 1,026.00 | 1,026.00 | 1,013.00 | 1,016.00 | 998.73 | 16,900 |
| 06 Mar 2024 | 1,011.00 | 1,027.00 | 1,011.00 | 1,026.00 | 1,008.56 | 18,600 |
| 05 Mar 2024 | 1,013.00 | 1,016.00 | 1,010.00 | 1,012.00 | 994.80 | 15,700 |
| 04 Mar 2024 | 1,019.00 | 1,024.00 | 1,010.00 | 1,013.00 | 995.78 | 25,300 |
| 01 Mar 2024 | 1,030.00 | 1,030.00 | 1,019.00 | 1,025.00 | 1,007.57 | 10,200 |
| 29 Feb 2024 | 1,024.00 | 1,026.00 | 1,018.00 | 1,025.00 | 1,007.57 | 14,300 |
| 28 Feb 2024 | 1,032.00 | 1,033.00 | 1,023.00 | 1,026.00 | 1,008.56 | 11,600 |
| 27 Feb 2024 | 1,026.00 | 1,038.00 | 1,022.00 | 1,032.00 | 1,014.46 | 15,300 |
| 26 Feb 2024 | 1,026.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,007.57 | 18,000 |
| 22 Feb 2024 | 1,018.00 | 1,027.00 | 1,018.00 | 1,022.00 | 1,004.63 | 9,800 |
| 21 Feb 2024 | 1,027.00 | 1,029.00 | 1,015.00 | 1,019.00 | 1,001.68 | 13,300 |
| 20 Feb 2024 | 1,039.00 | 1,043.00 | 1,023.00 | 1,026.00 | 1,008.56 | 15,800 |
| 19 Feb 2024 | 1,019.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,020.35 | 23,300 |
| 16 Feb 2024 | 1,001.00 | 1,015.00 | 1,001.00 | 1,010.00 | 992.83 | 15,400 |
| 15 Feb 2024 | 1,012.00 | 1,012.00 | 1,001.00 | 1,001.00 | 983.98 | 29,600 |
| 14 Feb 2024 | 1,041.00 | 1,041.00 | 1,016.00 | 1,023.00 | 1,005.61 | 24,900 |
| 13 Feb 2024 | 1,050.00 | 1,053.00 | 1,037.00 | 1,041.00 | 1,023.30 | 30,800 |
| 09 Feb 2024 | 1,050.00 | 1,058.00 | 1,041.00 | 1,043.00 | 1,025.27 | 23,600 |
| 08 Feb 2024 | 1,064.00 | 1,064.00 | 1,048.00 | 1,053.00 | 1,035.10 | 24,100 |
| 07 Feb 2024 | 1,058.00 | 1,073.00 | 1,056.00 | 1,066.00 | 1,047.88 | 27,800 |
| 06 Feb 2024 | 1,056.00 | 1,069.00 | 1,042.00 | 1,058.00 | 1,040.01 | 39,200 |
| 05 Feb 2024 | 1,068.00 | 1,071.00 | 1,053.00 | 1,057.00 | 1,039.03 | 47,300 |
| 02 Feb 2024 | 1,094.00 | 1,094.00 | 1,053.00 | 1,068.00 | 1,049.84 | 82,900 |
| 01 Feb 2024 | 1,079.00 | 1,095.00 | 1,038.00 | 1,094.00 | 1,075.40 | 167,500 |
| 31 Jan 2024 | 1,125.00 | 1,149.00 | 1,116.00 | 1,149.00 | 1,129.47 | 144,200 |
| 30 Jan 2024 | 1,109.00 | 1,117.00 | 1,093.00 | 1,115.00 | 1,096.04 | 47,900 |
| 29 Jan 2024 | 1,070.00 | 1,103.00 | 1,070.00 | 1,098.00 | 1,079.33 | 60,500 |
| 26 Jan 2024 | 1,087.00 | 1,087.00 | 1,055.00 | 1,062.00 | 1,043.95 | 36,400 |
| 25 Jan 2024 | 1,078.00 | 1,092.00 | 1,062.00 | 1,092.00 | 1,073.44 | 86,300 |
| 24 Jan 2024 | 1,025.00 | 1,035.00 | 1,021.00 | 1,028.00 | 1,010.52 | 21,200 |
| 23 Jan 2024 | 1,026.00 | 1,029.00 | 1,015.00 | 1,021.00 | 1,003.64 | 13,100 |
| 22 Jan 2024 | 1,008.00 | 1,030.00 | 1,008.00 | 1,026.00 | 1,008.56 | 24,900 |
| 19 Jan 2024 | 1,010.00 | 1,010.00 | 1,001.00 | 1,008.00 | 990.86 | 13,600 |
| 18 Jan 2024 | 1,008.00 | 1,013.00 | 1,005.00 | 1,009.00 | 991.85 | 10,600 |
| 17 Jan 2024 | 1,015.00 | 1,024.00 | 1,005.00 | 1,005.00 | 987.91 | 13,100 |
| 16 Jan 2024 | 1,030.00 | 1,030.00 | 1,007.00 | 1,007.00 | 989.88 | 31,900 |
| 15 Jan 2024 | 1,019.00 | 1,027.00 | 1,019.00 | 1,027.00 | 1,009.54 | 8,400 |
| 12 Jan 2024 | 1,015.00 | 1,016.00 | 1,008.00 | 1,012.00 | 994.80 | 22,900 |
| 11 Jan 2024 | 1,007.00 | 1,026.00 | 1,007.00 | 1,017.00 | 999.71 | 26,900 |
| 10 Jan 2024 | 1,005.00 | 1,007.00 | 998.00 | 1,002.00 | 984.97 | 28,000 |
| 09 Jan 2024 | 988.00 | 1,008.00 | 984.00 | 1,003.00 | 985.95 | 41,500 |
| 05 Jan 2024 | 977.00 | 988.00 | 977.00 | 983.00 | 966.29 | 25,900 |
| 04 Jan 2024 | 960.00 | 976.00 | 951.00 | 976.00 | 959.41 | 29,100 |
| 29 Dec 2023 | 955.00 | 969.00 | 949.00 | 962.00 | 945.65 | 23,500 |
| 28 Dec 2023 | 938.00 | 948.00 | 938.00 | 948.00 | 931.88 | 17,000 |
| 27 Dec 2023 | 938.00 | 940.00 | 931.00 | 935.00 | 919.10 | 20,300 |
| 26 Dec 2023 | 943.00 | 947.00 | 938.00 | 941.00 | 925.00 | 12,400 |
| 25 Dec 2023 | 939.00 | 943.00 | 933.00 | 942.00 | 925.99 | 12,800 |
| 22 Dec 2023 | 929.00 | 954.00 | 929.00 | 940.00 | 924.02 | 33,900 |
| 21 Dec 2023 | 920.00 | 927.00 | 915.00 | 922.00 | 906.33 | 9,800 |
| 20 Dec 2023 | 929.00 | 936.00 | 926.00 | 927.00 | 911.24 | 14,400 |
| 19 Dec 2023 | 936.00 | 936.00 | 927.00 | 928.00 | 912.22 | 19,600 |
| 18 Dec 2023 | 933.00 | 933.00 | 915.00 | 929.00 | 913.21 | 33,900 |
| 15 Dec 2023 | 945.00 | 948.00 | 933.00 | 938.00 | 922.05 | 19,200 |
| 14 Dec 2023 | 961.00 | 961.00 | 946.00 | 949.00 | 932.87 | 11,700 |
| 13 Dec 2023 | 947.00 | 962.00 | 947.00 | 959.00 | 942.70 | 15,100 |
| 12 Dec 2023 | 958.00 | 962.00 | 946.00 | 946.00 | 929.92 | 21,100 |
| 11 Dec 2023 | 941.00 | 960.00 | 941.00 | 950.00 | 933.85 | 23,900 |
| 08 Dec 2023 | 945.00 | 945.00 | 932.00 | 940.00 | 924.02 | 16,500 |
| 07 Dec 2023 | 950.00 | 950.00 | 937.00 | 945.00 | 928.93 | 22,500 |
| 06 Dec 2023 | 951.00 | 957.00 | 950.00 | 950.00 | 933.85 | 14,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.