Fujisan Magazine Service Co., Ltd. (3138.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 698.00 | 700.00 | 698.00 | 700.00 | 700.00 | 3,100 |
| 27 June 2024 | 692.00 | 700.00 | 692.00 | 697.00 | 697.00 | 1,300 |
| 26 June 2024 | 694.00 | 696.00 | 689.00 | 689.00 | 689.00 | 1,600 |
| 25 June 2024 | 691.00 | 692.00 | 691.00 | 692.00 | 692.00 | 900 |
| 24 June 2024 | 694.00 | 694.00 | 687.00 | 690.00 | 690.00 | 5,700 |
| 21 June 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3,400 |
| 20 June 2024 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | 400 |
| 19 June 2024 | 688.00 | 690.00 | 688.00 | 690.00 | 690.00 | 300 |
| 18 June 2024 | 694.00 | 694.00 | 688.00 | 688.00 | 688.00 | 400 |
| 17 June 2024 | 690.00 | 691.00 | 688.00 | 691.00 | 691.00 | 800 |
| 14 June 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | - |
| 13 June 2024 | 686.00 | 686.00 | 682.00 | 683.00 | 683.00 | 1,000 |
| 12 June 2024 | 687.00 | 687.00 | 681.00 | 684.00 | 684.00 | 8,200 |
| 11 June 2024 | 683.00 | 687.00 | 683.00 | 687.00 | 687.00 | 500 |
| 10 June 2024 | 689.00 | 690.00 | 685.00 | 689.00 | 689.00 | 700 |
| 07 June 2024 | 685.00 | 688.00 | 683.00 | 687.00 | 687.00 | 1,700 |
| 06 June 2024 | 687.00 | 687.00 | 685.00 | 685.00 | 685.00 | 200 |
| 05 June 2024 | 689.00 | 689.00 | 686.00 | 687.00 | 687.00 | 400 |
| 04 June 2024 | 689.00 | 692.00 | 688.00 | 688.00 | 688.00 | 1,600 |
| 03 June 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 100 |
| 31 May 2024 | 688.00 | 695.00 | 688.00 | 695.00 | 695.00 | 600 |
| 30 May 2024 | 687.00 | 688.00 | 687.00 | 688.00 | 688.00 | 200 |
| 29 May 2024 | 688.00 | 688.00 | 687.00 | 687.00 | 687.00 | 600 |
| 28 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 27 May 2024 | 693.00 | 693.00 | 690.00 | 690.00 | 690.00 | 800 |
| 24 May 2024 | 684.00 | 691.00 | 682.00 | 691.00 | 691.00 | 3,300 |
| 23 May 2024 | 695.00 | 695.00 | 674.00 | 682.00 | 682.00 | 7,900 |
| 22 May 2024 | 699.00 | 699.00 | 696.00 | 696.00 | 696.00 | 400 |
| 21 May 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 600 |
| 20 May 2024 | 700.00 | 700.00 | 695.00 | 699.00 | 699.00 | 7,200 |
| 17 May 2024 | 698.00 | 701.00 | 698.00 | 700.00 | 700.00 | 5,200 |
| 16 May 2024 | 700.00 | 700.00 | 694.00 | 700.00 | 700.00 | 7,000 |
| 15 May 2024 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | 800 |
| 14 May 2024 | 702.00 | 713.00 | 696.00 | 699.00 | 699.00 | 18,300 |
| 13 May 2024 | 695.00 | 695.00 | 690.00 | 695.00 | 695.00 | 2,200 |
| 10 May 2024 | 697.00 | 703.00 | 695.00 | 695.00 | 695.00 | 1,100 |
| 09 May 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 200 |
| 08 May 2024 | 703.00 | 703.00 | 697.00 | 697.00 | 697.00 | 1,400 |
| 07 May 2024 | 697.00 | 703.00 | 697.00 | 703.00 | 703.00 | 1,100 |
| 02 May 2024 | 697.00 | 697.00 | 696.00 | 696.00 | 696.00 | 600 |
| 01 May 2024 | 699.00 | 701.00 | 691.00 | 697.00 | 697.00 | 6,200 |
| 30 Apr 2024 | 698.00 | 699.00 | 698.00 | 699.00 | 699.00 | 200 |
| 26 Apr 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 600 |
| 25 Apr 2024 | 702.00 | 702.00 | 697.00 | 698.00 | 698.00 | 3,100 |
| 24 Apr 2024 | 698.00 | 700.00 | 698.00 | 700.00 | 700.00 | 300 |
| 23 Apr 2024 | 700.00 | 700.00 | 698.00 | 700.00 | 700.00 | 700 |
| 22 Apr 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 200 |
| 19 Apr 2024 | 698.00 | 698.00 | 695.00 | 695.00 | 695.00 | 1,000 |
| 18 Apr 2024 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 100 |
| 17 Apr 2024 | 700.00 | 700.00 | 698.00 | 698.00 | 698.00 | 1,000 |
| 16 Apr 2024 | 704.00 | 704.00 | 700.00 | 703.00 | 703.00 | 300 |
| 15 Apr 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 100 |
| 12 Apr 2024 | 702.00 | 707.00 | 698.00 | 698.00 | 698.00 | 1,100 |
| 11 Apr 2024 | 701.00 | 702.00 | 695.00 | 702.00 | 702.00 | 400 |
| 10 Apr 2024 | 702.00 | 702.00 | 700.00 | 701.00 | 701.00 | 300 |
| 09 Apr 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 200 |
| 08 Apr 2024 | 702.00 | 702.00 | 699.00 | 699.00 | 699.00 | 1,100 |
| 05 Apr 2024 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | 500 |
| 04 Apr 2024 | 702.00 | 706.00 | 702.00 | 704.00 | 704.00 | 500 |
| 03 Apr 2024 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 1,500 |
| 02 Apr 2024 | 698.00 | 705.00 | 698.00 | 700.00 | 700.00 | 2,600 |
| 01 Apr 2024 | 709.00 | 709.00 | 701.00 | 701.00 | 701.00 | 800 |
| 29 Mar 2024 | 704.00 | 708.00 | 704.00 | 705.00 | 705.00 | 300 |
| 28 Mar 2024 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 200 |
| 27 Mar 2024 | 698.00 | 715.00 | 698.00 | 715.00 | 715.00 | 2,300 |
| 26 Mar 2024 | 705.00 | 712.00 | 704.00 | 710.00 | 710.00 | 4,500 |
| 25 Mar 2024 | 695.00 | 709.00 | 695.00 | 700.00 | 700.00 | 4,700 |
| 22 Mar 2024 | 696.00 | 699.00 | 695.00 | 699.00 | 699.00 | 1,000 |
| 21 Mar 2024 | 696.00 | 697.00 | 696.00 | 696.00 | 696.00 | 400 |
| 19 Mar 2024 | 694.00 | 695.00 | 693.00 | 695.00 | 695.00 | 800 |
| 18 Mar 2024 | 693.00 | 698.00 | 692.00 | 693.00 | 693.00 | 1,800 |
| 15 Mar 2024 | 695.00 | 701.00 | 695.00 | 701.00 | 701.00 | 300 |
| 14 Mar 2024 | 701.00 | 701.00 | 695.00 | 695.00 | 695.00 | 600 |
| 13 Mar 2024 | 697.00 | 703.00 | 696.00 | 703.00 | 703.00 | 1,300 |
| 12 Mar 2024 | 696.00 | 703.00 | 696.00 | 703.00 | 703.00 | 1,600 |
| 11 Mar 2024 | 689.00 | 702.00 | 689.00 | 696.00 | 696.00 | 2,900 |
| 08 Mar 2024 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 400 |
| 07 Mar 2024 | 690.00 | 703.00 | 690.00 | 698.00 | 698.00 | 5,100 |
| 06 Mar 2024 | 693.00 | 695.00 | 693.00 | 695.00 | 695.00 | 400 |
| 05 Mar 2024 | 693.00 | 696.00 | 678.00 | 696.00 | 696.00 | 4,800 |
| 04 Mar 2024 | 693.00 | 700.00 | 693.00 | 695.00 | 695.00 | 1,400 |
| 01 Mar 2024 | 685.00 | 705.00 | 685.00 | 689.00 | 689.00 | 6,000 |
| 29 Feb 2024 | 685.00 | 685.00 | 682.00 | 682.00 | 682.00 | 600 |
| 28 Feb 2024 | 686.00 | 686.00 | 682.00 | 682.00 | 682.00 | 400 |
| 27 Feb 2024 | 687.00 | 687.00 | 679.00 | 684.00 | 684.00 | 900 |
| 26 Feb 2024 | 691.00 | 691.00 | 678.00 | 688.00 | 688.00 | 1,600 |
| 22 Feb 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 400 |
| 21 Feb 2024 | 681.00 | 681.00 | 680.00 | 680.00 | 680.00 | 500 |
| 20 Feb 2024 | 676.00 | 681.00 | 675.00 | 681.00 | 681.00 | 1,300 |
| 19 Feb 2024 | 680.00 | 680.00 | 676.00 | 678.00 | 678.00 | 2,200 |
| 16 Feb 2024 | 679.00 | 681.00 | 675.00 | 681.00 | 681.00 | 13,800 |
| 15 Feb 2024 | 680.00 | 688.00 | 678.00 | 678.00 | 678.00 | 3,200 |
| 14 Feb 2024 | 700.00 | 700.00 | 680.00 | 686.00 | 686.00 | 3,200 |
| 13 Feb 2024 | 693.00 | 700.00 | 693.00 | 700.00 | 700.00 | 2,500 |
| 09 Feb 2024 | 694.00 | 694.00 | 692.00 | 692.00 | 692.00 | 1,500 |
| 08 Feb 2024 | 695.00 | 697.00 | 695.00 | 697.00 | 697.00 | 600 |
| 07 Feb 2024 | 694.00 | 699.00 | 694.00 | 697.00 | 697.00 | 1,700 |
| 06 Feb 2024 | 698.00 | 699.00 | 690.00 | 698.00 | 698.00 | 1,800 |
| 05 Feb 2024 | 691.00 | 698.00 | 688.00 | 698.00 | 698.00 | 3,900 |
| 02 Feb 2024 | 689.00 | 689.00 | 680.00 | 685.00 | 685.00 | 2,800 |
| *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.