Macnica Fuji Electronics

3132
🏛️ japan →
2,072.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,466.66 2,500.00 2,444.66 2,479.00 1.6M
2023-12-28 2,519.00 2,520.66 2,466.66 2,478.00 2.3M
2023-12-27 2,608.66 2,621.00 2,530.00 2,542.66 2.5M
2023-12-26 2,536.00 2,586.66 2,530.00 2,586.66 1.2M
2023-12-25 2,503.33 2,536.66 2,473.33 2,536.00 1.1M
2023-12-22 2,551.33 2,561.00 2,489.33 2,516.66 1.5M
2023-12-21 2,525.00 2,550.00 2,514.00 2,537.00 1.7M
2023-12-20 2,586.33 2,603.66 2,550.00 2,590.00 1.8M
2023-12-19 2,528.00 2,576.00 2,504.00 2,566.66 1.4M
2023-12-18 2,566.33 2,585.66 2,497.00 2,527.66 1.6M
2023-12-15 2,530.00 2,611.66 2,526.66 2,570.33 2.4M
2023-12-14 2,633.66 2,703.00 2,526.00 2,534.00 4.9M
2023-12-13 2,566.33 2,616.66 2,563.00 2,595.66 1.9M
2023-12-12 2,570.00 2,626.00 2,523.33 2,541.66 3.0M
2023-12-11 2,489.33 2,563.33 2,481.00 2,532.66 2.2M
2023-12-08 2,447.33 2,500.00 2,424.66 2,450.33 2.1M
2023-12-07 2,416.66 2,477.66 2,410.00 2,448.66 1.4M
2023-12-06 2,396.66 2,468.33 2,387.33 2,448.66 1.6M
2023-12-05 2,496.33 2,503.33 2,396.66 2,402.33 2.7M
2023-12-04 2,493.33 2,523.33 2,462.33 2,520.33 2.1M
2023-12-01 2,428.33 2,545.00 2,420.33 2,537.00 3.1M
2023-11-30 2,356.66 2,451.66 2,355.66 2,437.66 2.1M
2023-11-29 2,366.33 2,398.66 2,352.66 2,352.66 1.3M
2023-11-28 2,426.66 2,427.66 2,367.00 2,393.00 1.3M
2023-11-27 2,431.00 2,435.00 2,379.66 2,385.00 1.2M
2023-11-24 2,414.00 2,458.33 2,404.00 2,417.33 1.9M
2023-11-22 2,370.00 2,410.00 2,355.00 2,395.66 2.1M
2023-11-21 2,301.66 2,392.66 2,300.00 2,370.00 3.5M
2023-11-20 2,317.33 2,344.33 2,270.00 2,271.66 1.7M
2023-11-17 2,276.66 2,306.66 2,253.33 2,305.66 1.8M
2023-11-16 2,283.33 2,339.00 2,248.33 2,276.33 2.7M
2023-11-15 2,266.66 2,316.66 2,223.33 2,316.66 3.6M
2023-11-14 2,160.33 2,248.33 2,157.33 2,234.00 2.4M
2023-11-13 2,200.00 2,203.33 2,131.00 2,152.33 2.0M
2023-11-10 2,160.00 2,175.33 2,139.33 2,153.66 1.8M
2023-11-09 2,111.66 2,174.00 2,103.33 2,166.00 2.6M
2023-11-08 2,145.00 2,167.00 2,077.33 2,083.66 3.3M
2023-11-07 2,200.33 2,220.33 2,123.33 2,127.00 3.4M
2023-11-06 2,211.66 2,247.00 2,201.33 2,206.00 4.7M
2023-11-02 2,136.66 2,183.00 2,108.33 2,113.33 6.5M
2023-11-01 2,022.33 2,096.00 2,013.33 2,091.33 5.9M
2023-10-31 2,266.66 2,266.66 1,974.66 2,008.33 12.9M
2023-10-30 2,376.66 2,396.66 2,340.00 2,366.66 2.2M
2023-10-27 2,343.33 2,370.00 2,313.33 2,366.66 1.9M
2023-10-26 2,330.00 2,346.66 2,303.33 2,313.33 2.0M
2023-10-25 2,433.33 2,456.66 2,376.66 2,380.00 1.9M
2023-10-24 2,390.00 2,396.66 2,283.33 2,376.66 1.9M
2023-10-23 2,390.00 2,416.66 2,360.00 2,366.66 1.1M
2023-10-20 2,360.00 2,426.66 2,346.66 2,396.66 1.8M
2023-10-19 2,453.33 2,473.33 2,376.66 2,393.33 2.0M
2023-10-18 2,500.00 2,540.00 2,470.00 2,530.00 1.4M
2023-10-17 2,516.66 2,543.33 2,480.00 2,500.00 1.6M
2023-10-16 2,493.33 2,516.66 2,423.33 2,440.00 2.1M
2023-10-13 2,526.66 2,603.33 2,523.33 2,540.00 2.4M
2023-10-12 2,486.66 2,550.00 2,470.00 2,550.00 2.1M
2023-10-11 2,446.66 2,503.33 2,426.66 2,446.66 1.9M
2023-10-10 2,376.66 2,420.00 2,363.33 2,420.00 1.7M
2023-10-06 2,266.66 2,340.00 2,263.33 2,310.00 1.5M
2023-10-05 2,243.33 2,256.66 2,196.66 2,246.66 1.7M
2023-10-04 2,246.66 2,260.00 2,150.00 2,176.66 3.0M
2023-10-03 2,400.00 2,430.00 2,313.33 2,313.33 1.7M
2023-10-02 2,366.66 2,456.66 2,350.00 2,373.33 1.8M
2023-09-29 2,366.66 2,380.00 2,340.00 2,343.33 1.4M
2023-09-28 2,390.00 2,423.33 2,360.00 2,376.66 1.7M
2023-09-27 2,366.66 2,433.33 2,323.33 2,423.33 2.4M
2023-09-26 2,400.00 2,413.33 2,306.66 2,396.66 2.8M
2023-09-25 2,300.00 2,330.00 2,296.66 2,296.66 1.1M
2023-09-22 2,206.66 2,333.33 2,206.66 2,316.66 1.8M
2023-09-21 2,210.00 2,223.33 2,196.66 2,210.00 1.0M
2023-09-20 2,240.00 2,243.33 2,190.00 2,196.66 1.2M
2023-09-19 2,180.00 2,226.66 2,176.66 2,190.00 2.0M
2023-09-15 2,206.66 2,226.66 2,166.66 2,166.66 3.2M
2023-09-14 2,216.66 2,216.66 2,183.33 2,203.33 0.9M
2023-09-13 2,250.00 2,250.00 2,180.00 2,186.66 1.5M
2023-09-12 2,283.33 2,300.00 2,236.66 2,270.00 0.8M
2023-09-11 2,263.33 2,303.33 2,253.33 2,266.66 0.9M
2023-09-08 2,250.00 2,276.66 2,230.00 2,263.33 1.3M
2023-09-07 2,323.33 2,343.33 2,266.66 2,266.66 1.6M
2023-09-06 2,363.33 2,390.00 2,340.00 2,350.00 1.6M
2023-09-05 2,333.33 2,353.33 2,300.00 2,353.33 1.3M
2023-09-04 2,250.00 2,330.00 2,250.00 2,310.00 1.7M
2023-09-01 2,270.00 2,286.66 2,226.66 2,243.33 1.3M
2023-08-31 2,220.00 2,280.00 2,183.33 2,276.66 2.4M
2023-08-30 2,146.66 2,236.66 2,130.00 2,206.66 3.6M
2023-08-29 2,120.00 2,126.66 2,090.00 2,113.33 0.7M
2023-08-28 2,090.00 2,110.00 2,080.00 2,110.00 0.8M
2023-08-25 2,050.00 2,086.66 2,046.66 2,073.33 0.9M
2023-08-24 2,136.66 2,143.33 2,073.33 2,086.66 1.4M
2023-08-23 2,043.33 2,070.00 2,040.00 2,060.00 0.8M
2023-08-22 2,073.33 2,096.66 2,043.33 2,060.00 1.1M
2023-08-21 2,043.33 2,060.00 2,013.33 2,030.00 1.3M
2023-08-18 2,066.66 2,090.00 2,010.00 2,063.33 2.3M
2023-08-17 2,106.66 2,126.66 2,070.00 2,100.00 1.9M
2023-08-16 2,150.00 2,216.66 2,120.00 2,120.00 3.7M
2023-08-15 2,146.66 2,176.66 2,096.66 2,120.00 1.6M
2023-08-14 2,120.00 2,163.33 2,100.00 2,123.33 1.7M
2023-08-10 2,066.66 2,123.33 2,040.00 2,123.33 1.4M
2023-08-09 2,060.00 2,090.00 2,050.00 2,076.66 1.0M
2023-08-08 2,086.66 2,133.33 2,066.66 2,066.66 2.1M
2023-08-07 2,106.66 2,116.66 2,050.00 2,056.66 1.6M
2023-08-04 2,106.66 2,146.66 2,093.33 2,133.33 1.7M
2023-08-03 2,100.00 2,110.00 2,046.66 2,093.33 2.4M
2023-08-02 2,036.66 2,163.33 2,023.33 2,133.33 3.2M
2023-08-01 2,100.00 2,166.66 2,033.33 2,043.33 4.3M
2023-07-31 1,963.33 2,020.00 1,943.33 1,983.33 1.9M
2023-07-28 1,936.66 1,963.33 1,903.33 1,933.33 1.3M
2023-07-27 1,940.00 1,960.00 1,936.66 1,953.33 0.7M
2023-07-26 1,973.33 1,976.66 1,950.00 1,950.00 0.6M
2023-07-25 1,953.33 1,966.66 1,933.33 1,960.00 0.9M
2023-07-24 1,926.66 1,953.33 1,920.00 1,953.33 0.6M
2023-07-21 1,893.33 1,920.00 1,863.33 1,900.00 1.2M
2023-07-20 1,950.00 1,963.33 1,920.00 1,926.66 0.8M
2023-07-19 1,986.66 2,000.00 1,960.00 1,976.66 1.4M
2023-07-18 1,933.33 1,963.33 1,930.00 1,960.00 1.1M
2023-07-14 1,893.33 1,906.66 1,863.33 1,886.66 0.9M
2023-07-13 1,873.33 1,893.33 1,820.00 1,880.00 1.3M
2023-07-12 1,926.66 1,930.00 1,840.00 1,843.33 1.5M
2023-07-11 1,933.33 1,956.66 1,930.00 1,933.33 0.9M
2023-07-10 1,930.00 1,943.33 1,893.33 1,903.33 1.0M
2023-07-07 1,936.66 1,970.00 1,930.00 1,930.00 1.1M
2023-07-06 1,936.66 1,966.66 1,923.33 1,940.00 1.3M
2023-07-05 1,990.00 2,006.66 1,976.66 1,993.33 0.8M
2023-07-04 2,016.66 2,036.66 2,003.33 2,006.66 1.1M
2023-07-03 2,006.66 2,040.00 2,003.33 2,030.00 1.5M
2023-06-30 1,966.66 1,980.00 1,950.00 1,980.00 1.0M
2023-06-29 1,990.00 2,016.66 1,956.66 1,966.66 1.6M
2023-06-28 1,910.00 1,966.66 1,896.66 1,950.00 1.6M
2023-06-27 1,876.66 1,906.66 1,853.33 1,876.66 1.2M
2023-06-26 1,873.33 1,923.33 1,850.00 1,896.66 1.8M
2023-06-23 1,960.00 2,000.00 1,903.33 1,930.00 2.5M
2023-06-22 1,966.66 1,976.66 1,930.00 1,936.66 2.4M
2023-06-21 1,983.33 2,020.00 1,960.00 2,000.00 1.7M
2023-06-20 1,966.66 2,020.00 1,963.33 2,006.66 2.0M
2023-06-19 2,023.33 2,043.33 1,953.33 1,993.33 3.6M
2023-06-16 2,083.33 2,100.00 2,020.00 2,056.66 3.8M
2023-06-15 2,030.00 2,143.33 2,006.66 2,103.33 4.1M
2023-06-14 2,083.33 2,086.66 1,960.00 2,020.00 4.6M
2023-06-13 1,866.66 2,006.66 1,856.66 1,983.33 4.5M
2023-06-12 1,743.33 1,790.00 1,726.66 1,776.66 1.4M
2023-06-09 1,690.00 1,720.00 1,683.33 1,716.66 1.2M
2023-06-08 1,676.66 1,706.66 1,665.00 1,680.00 1.0M
2023-06-07 1,720.00 1,736.66 1,676.66 1,683.33 1.1M
2023-06-06 1,703.33 1,720.00 1,683.33 1,710.00 1.4M
2023-06-05 1,713.33 1,740.00 1,686.66 1,723.33 1.2M
2023-06-02 1,696.66 1,700.00 1,666.67 1,683.33 1.4M
2023-06-01 1,663.33 1,703.33 1,645.00 1,700.00 1.7M
2023-05-31 1,743.33 1,756.66 1,690.00 1,696.66 2.5M
2023-05-30 1,720.00 1,776.66 1,716.66 1,773.33 2.2M
2023-05-29 1,776.66 1,776.66 1,690.00 1,716.66 2.5M
2023-05-26 1,736.66 1,743.33 1,656.67 1,683.33 3.0M
2023-05-25 1,583.33 1,601.67 1,576.67 1,598.33 0.7M
2023-05-24 1,556.67 1,586.67 1,550.00 1,568.33 0.7M
2023-05-23 1,616.67 1,636.67 1,563.33 1,575.00 1.3M
2023-05-22 1,586.67 1,625.00 1,580.00 1,618.33 1.2M
2023-05-19 1,600.00 1,605.00 1,560.00 1,585.00 1.2M
2023-05-18 1,523.33 1,576.67 1,515.00 1,576.67 1.0M
2023-05-17 1,501.67 1,533.33 1,500.00 1,516.67 0.9M
2023-05-16 1,468.33 1,498.33 1,461.67 1,493.33 0.6M
2023-05-15 1,470.00 1,476.67 1,436.67 1,465.00 1.0M
2023-05-12 1,450.00 1,470.00 1,436.67 1,463.33 0.8M
2023-05-11 1,490.00 1,506.67 1,435.00 1,453.33 1.7M
2023-05-10 1,461.67 1,516.67 1,426.67 1,491.67 3.0M
2023-05-09 1,400.00 1,463.33 1,380.00 1,461.67 4.9M
2023-05-08 1,250.00 1,271.67 1,245.00 1,270.00 1.1M
2023-05-02 1,223.33 1,248.33 1,218.33 1,248.33 0.9M
2023-05-01 1,238.33 1,243.33 1,210.00 1,233.33 1.0M
2023-04-28 1,255.00 1,256.67 1,226.67 1,238.33 0.8M
2023-04-27 1,235.00 1,248.33 1,231.67 1,238.33 1.0M
2023-04-26 1,216.67 1,236.67 1,213.33 1,228.33 0.7M
2023-04-25 1,236.67 1,243.33 1,223.33 1,231.67 0.6M
2023-04-24 1,223.33 1,225.00 1,210.00 1,223.33 0.6M
2023-04-21 1,223.33 1,245.00 1,218.33 1,226.67 0.5M
2023-04-20 1,210.00 1,235.00 1,210.00 1,226.67 0.6M
2023-04-19 1,231.67 1,235.00 1,216.67 1,225.00 0.5M
2023-04-18 1,216.67 1,236.67 1,213.33 1,236.67 0.6M
2023-04-17 1,220.00 1,220.00 1,203.33 1,213.33 0.3M
2023-04-14 1,211.67 1,225.00 1,203.33 1,211.67 0.6M
2023-04-13 1,195.00 1,210.00 1,176.67 1,205.00 0.6M
2023-04-12 1,185.00 1,213.33 1,181.67 1,205.00 0.5M
2023-04-11 1,188.33 1,190.00 1,180.00 1,185.00 0.5M
2023-04-10 1,188.33 1,196.67 1,168.33 1,173.33 0.5M
2023-04-07 1,176.67 1,190.00 1,170.00 1,175.00 0.4M
2023-04-06 1,181.67 1,190.00 1,166.67 1,176.67 0.7M
2023-04-05 1,203.33 1,211.67 1,195.00 1,198.33 0.6M
2023-04-04 1,245.00 1,245.00 1,221.67 1,226.67 0.7M
2023-04-03 1,268.33 1,271.67 1,235.00 1,243.33 0.8M
2023-03-31 1,215.00 1,256.67 1,211.67 1,253.33 0.8M
2023-03-30 1,205.00 1,216.67 1,193.33 1,210.00 0.5M
2023-03-29 1,193.33 1,211.67 1,191.67 1,211.67 0.9M
2023-03-28 1,203.33 1,206.67 1,185.00 1,193.33 0.5M
2023-03-27 1,205.00 1,211.67 1,195.00 1,200.00 0.8M
2023-03-24 1,175.00 1,203.33 1,175.00 1,203.33 0.7M
2023-03-23 1,168.33 1,178.33 1,163.33 1,178.33 0.7M
2023-03-22 1,193.33 1,195.00 1,180.00 1,181.67 0.5M
2023-03-20 1,185.00 1,193.33 1,156.67 1,161.67 0.8M
2023-03-17 1,190.00 1,196.67 1,175.00 1,183.33 0.9M
2023-03-16 1,150.00 1,183.33 1,148.33 1,173.33 0.7M
2023-03-15 1,188.33 1,203.33 1,175.00 1,196.67 0.7M
2023-03-14 1,190.00 1,191.67 1,148.33 1,156.67 1.1M
2023-03-13 1,206.67 1,215.00 1,193.33 1,213.33 0.9M
2023-03-10 1,238.33 1,245.00 1,230.00 1,230.00 1.2M
2023-03-09 1,260.00 1,270.00 1,253.33 1,261.67 0.5M
2023-03-08 1,241.67 1,271.67 1,240.00 1,255.00 1.1M
2023-03-07 1,241.67 1,250.00 1,230.00 1,241.67 1.0M
2023-03-06 1,263.33 1,265.00 1,255.00 1,260.00 0.7M
2023-03-03 1,258.33 1,266.67 1,253.33 1,258.33 0.7M
2023-03-02 1,266.67 1,283.33 1,253.33 1,258.33 0.9M
2023-03-01 1,251.67 1,268.33 1,241.67 1,261.67 0.7M
2023-02-28 1,276.67 1,285.00 1,251.67 1,255.00 1.4M
2023-02-27 1,251.67 1,268.33 1,245.00 1,261.67 1.3M
2023-02-24 1,218.33 1,245.00 1,218.33 1,241.67 0.9M
2023-02-22 1,200.00 1,215.00 1,196.67 1,206.67 0.7M
2023-02-21 1,188.33 1,206.67 1,183.33 1,203.33 0.7M
2023-02-20 1,166.67 1,190.00 1,161.67 1,180.00 0.7M
2023-02-17 1,175.00 1,191.67 1,161.67 1,165.00 0.9M
2023-02-16 1,151.67 1,198.33 1,151.67 1,193.33 1.8M
2023-02-15 1,175.00 1,181.67 1,155.00 1,155.00 1.3M
2023-02-14 1,158.33 1,170.00 1,155.00 1,170.00 0.7M
2023-02-13 1,156.67 1,166.67 1,153.33 1,155.00 0.5M
2023-02-10 1,158.33 1,176.67 1,155.00 1,156.67 0.9M
2023-02-09 1,146.67 1,166.67 1,145.00 1,163.33 0.5M
2023-02-08 1,150.00 1,156.67 1,136.67 1,151.67 0.5M
2023-02-07 1,121.67 1,151.67 1,116.67 1,148.33 0.8M
2023-02-06 1,133.33 1,138.33 1,111.67 1,115.00 0.7M
2023-02-03 1,143.33 1,145.00 1,116.67 1,125.00 1.0M
2023-02-02 1,168.33 1,176.67 1,143.33 1,145.00 1.1M
2023-02-01 1,146.67 1,173.33 1,143.33 1,156.67 1.1M
2023-01-31 1,176.67 1,196.67 1,131.67 1,145.00 2.8M
2023-01-30 1,118.33 1,125.00 1,106.67 1,123.33 1.0M
2023-01-27 1,120.00 1,138.33 1,116.67 1,118.33 0.6M
2023-01-26 1,128.33 1,130.00 1,106.67 1,115.00 0.5M
2023-01-25 1,095.00 1,138.33 1,093.33 1,131.67 0.8M
2023-01-24 1,095.00 1,105.00 1,091.67 1,101.67 0.5M
2023-01-23 1,088.33 1,095.00 1,080.00 1,095.00 0.6M
2023-01-20 1,056.67 1,075.00 1,050.00 1,071.67 0.6M
2023-01-19 1,070.00 1,080.00 1,058.33 1,063.33 0.6M
2023-01-18 1,080.00 1,100.00 1,068.33 1,085.00 0.6M
2023-01-17 1,060.00 1,083.33 1,058.33 1,070.00 0.3M
2023-01-16 1,085.00 1,091.67 1,065.00 1,065.00 0.8M
2023-01-13 1,066.67 1,096.67 1,066.67 1,096.67 1.6M
2023-01-12 1,093.33 1,101.67 1,066.67 1,070.00 1.8M
2023-01-11 1,070.00 1,090.00 1,070.00 1,085.00 0.8M
2023-01-10 1,078.33 1,080.00 1,058.33 1,061.67 0.8M
2023-01-06 1,023.33 1,060.00 1,023.33 1,046.67 1.0M
2023-01-05 1,023.33 1,033.33 1,018.33 1,033.33 0.6M
2023-01-04 1,048.33 1,048.33 1,025.00 1,030.00 0.4M