Skip to main content

Fuji Heavy Inds ADR (OP:FUJHY)

8.645 -0.275 (-3.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.