Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fuji Heavy Inds ADR (OP:FUJHY)

8.440 -0.060 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 8.482 8.500 8.420 8.440 325,835 -0.06(-0.71%)
Jul 17, 2025 8.500 8.560 8.460 8.500 187,539 -0.06(-0.70%)
Jul 16, 2025 8.580 8.700 8.510 8.560 128,479 -0.08(-0.93%)
Jul 15, 2025 9.010 9.010 8.500 8.640 161,063 -0.11(-1.26%)
Jul 14, 2025 9.150 9.150 8.710 8.750 188,933 +0.06(+0.69%)
Jul 11, 2025 8.600 9.000 8.580 8.690 81,028 +0.10(+1.16%)
Jul 10, 2025 8.590 8.600 8.520 8.590 138,067 -0.03(-0.35%)
Jul 09, 2025 8.960 8.960 8.460 8.620 140,345 +0.16(+1.89%)
Jul 08, 2025 8.600 8.600 8.445 8.460 193,557 +0.05(+0.59%)
Jul 07, 2025 8.720 8.730 8.390 8.410 179,495 -0.34(-3.89%)
Jul 03, 2025 8.430 9.110 8.430 8.750 42,941 +0.24(+2.88%)
Jul 02, 2025 8.310 8.560 8.310 8.505 123,410 +0.01(+0.06%)
Jul 01, 2025 8.360 8.590 8.360 8.500 316,532 -0.14(-1.68%)
Jun 30, 2025 9.030 9.060 8.620 8.645 137,111 -0.28(-3.08%)
Jun 27, 2025 8.570 9.000 8.570 8.920 123,104 +0.36(+4.19%)
Jun 26, 2025 8.450 8.600 8.450 8.562 72,329 +0.15(+1.80%)
Jun 25, 2025 8.385 8.450 8.350 8.410 80,669 -0.03(-0.30%)
Jun 24, 2025 8.310 8.500 8.310 8.435 97,147 -0.07(-0.88%)
Jun 23, 2025 8.600 8.600 8.300 8.510 113,570 -0.05(-0.58%)
Jun 20, 2025 8.820 8.820 8.290 8.560 161,388 -0.26(-2.95%)
Jun 18, 2025 9.000 9.280 8.810 8.820 290,060 +0.24(+2.80%)
Jun 17, 2025 8.592 8.650 8.545 8.580 297,500 -0.08(-0.92%)
Jun 16, 2025 8.500 8.690 8.320 8.660 125,448 +0.07(+0.81%)
Jun 13, 2025 8.800 8.800 8.580 8.590 123,442 -0.23(-2.61%)
Jun 12, 2025 8.990 8.990 8.790 8.820 75,339 -0.01(-0.11%)
Jun 11, 2025 8.800 8.850 8.770 8.830 46,752 +0.06(+0.68%)
Jun 10, 2025 8.880 8.990 8.750 8.770 65,590 +0.03(+0.29%)
Jun 09, 2025 8.700 9.140 8.460 8.745 188,392 -0.03(-0.29%)
Jun 06, 2025 8.600 8.780 8.600 8.770 55,669 +0.14(+1.62%)
Jun 05, 2025 8.920 8.933 8.605 8.630 111,645 -0.37(-4.11%)
Jun 04, 2025 9.100 9.100 8.990 9.000 109,638 -0.20(-2.17%)
Jun 03, 2025 9.150 9.242 9.100 9.200 104,940 +0.03(+0.33%)
Jun 02, 2025 9.090 9.280 9.069 9.170 62,331 +0.00(+0.00%)
May 30, 2025 9.000 9.180 8.970 9.170 41,009 -0.09(-0.97%)
May 29, 2025 9.390 9.390 9.185 9.260 81,522 +0.15(+1.69%)
May 28, 2025 8.900 9.230 8.850 9.106 69,627 -0.21(-2.30%)
May 27, 2025 8.950 9.330 8.950 9.320 63,442 +0.29(+3.21%)
May 23, 2025 9.150 9.150 8.990 9.030 27,188 -0.03(-0.33%)
May 22, 2025 9.028 9.080 9.014 9.060 122,983 -0.08(-0.92%)
May 21, 2025 9.150 9.240 8.900 9.144 297,134 +0.03(+0.31%)
May 20, 2025 9.110 9.160 8.810 9.116 47,171 +0.11(+1.27%)
May 19, 2025 9.000 9.360 8.960 9.002 60,504 +0.01(+0.13%)
May 16, 2025 8.730 8.990 8.730 8.990 123,897 +0.20(+2.28%)
May 15, 2025 9.000 9.000 8.720 8.790 73,414 -0.33(-3.57%)
May 14, 2025 8.990 9.250 8.840 9.115 104,495 -0.41(-4.35%)
May 13, 2025 9.940 9.940 9.491 9.530 102,224 +0.03(+0.32%)
May 12, 2025 9.580 9.580 9.120 9.500 211,189 +0.38(+4.17%)
May 09, 2025 9.020 9.200 9.020 9.120 96,483 +0.06(+0.66%)
May 08, 2025 8.810 9.180 8.810 9.060 97,502 +0.13(+1.46%)
May 07, 2025 9.120 9.120 8.830 8.930 121,726 -0.18(-1.98%)
May 06, 2025 9.140 9.160 9.100 9.110 52,818 -0.07(-0.76%)
May 05, 2025 9.510 9.510 9.000 9.180 66,112 +0.04(+0.49%)
May 02, 2025 9.150 9.270 9.050 9.135 121,165 +0.13(+1.50%)
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.