Comparing Back to the side-by-side chart ↗
FUJI OIL CO.,LTD. (2607.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4553.00 | 4639.00 | 4540.00 | 4589.00 | +0.95% | 229,600 |
| 2026-10-15 | 4575.00 | 4613.00 | 4486.00 | 4546.00 | +0.31% | 333,300 |
| 2026-10-14 | 4585.00 | 4586.00 | 4505.00 | 4532.00 | -0.83% | 232,200 |
| 2026-10-13 | 4523.00 | 4588.00 | 4494.00 | 4570.00 | +2.63% | 318,100 |
| 2026-10-09 | 4471.00 | 4508.00 | 4390.00 | 4453.00 | +2.82% | 409,700 |
| 2026-10-08 | 4360.00 | 4367.00 | 4235.00 | 4331.00 | -0.18% | 220,400 |
| 2026-10-07 | 4325.00 | 4357.00 | 4291.00 | 4339.00 | +0.77% | 217,400 |
| 2026-10-06 | 4336.00 | 4361.00 | 4275.00 | 4306.00 | +0.21% | 232,100 |
| 2026-10-05 | 4238.00 | 4305.00 | 4220.00 | 4297.00 | +1.68% | 265,300 |
| 2026-10-02 | 4213.00 | 4270.00 | 4185.00 | 4226.00 | -0.52% | 231,000 |
| 2026-10-01 | 4233.00 | 4290.00 | 4185.00 | 4248.00 | -0.63% | 315,600 |
| 2026-09-30 | 4225.00 | 4295.00 | 4182.00 | 4275.00 | +1.02% | 269,600 |
| 2026-09-29 | 4390.00 | 4390.00 | 4221.00 | 4232.00 | -4.51% | 340,700 |
| 2026-09-28 | 4461.00 | 4506.00 | 4432.00 | 4432.00 | -1.07% | 233,800 |
| 2026-09-25 | 4417.00 | 4480.00 | 4394.00 | 4480.00 | +1.61% | 324,600 |
| 2026-09-24 | 4435.00 | 4466.00 | 4382.00 | 4409.00 | -0.99% | 252,400 |
| 2026-09-18 | 4514.00 | 4514.00 | 4430.00 | 4453.00 | -1.81% | 239,000 |
| 2026-09-17 | 4504.00 | 4564.00 | 4487.00 | 4535.00 | +0.85% | 166,600 |
| 2026-09-16 | 4550.00 | 4562.00 | 4461.00 | 4497.00 | -1.16% | 228,700 |
| 2026-09-15 | 4595.00 | 4611.00 | 4512.00 | 4550.00 | +0.02% | 295,900 |
| 2026-09-14 | 4385.00 | 4563.00 | 4384.00 | 4549.00 | +4.05% | 456,900 |
| 2026-09-11 | 4311.00 | 4380.00 | 4282.00 | 4372.00 | -0.21% | 307,700 |
| 2026-09-10 | 4383.00 | 4413.00 | 4330.00 | 4381.00 | -0.32% | 215,700 |
| 2026-09-09 | 4466.00 | 4466.00 | 4377.00 | 4395.00 | -0.02% | 285,800 |
| 2026-09-08 | 4432.00 | 4454.00 | 4382.00 | 4396.00 | -1.46% | 229,400 |
| 2026-09-07 | 4450.00 | 4512.00 | 4444.00 | 4461.00 | -1.22% | 225,100 |
| 2026-09-04 | 4556.00 | 4575.00 | 4468.00 | 4516.00 | -2.38% | 300,600 |
| 2026-09-03 | 4729.00 | 4729.00 | 4621.00 | 4626.00 | -0.71% | 212,800 |
| 2026-09-02 | 4666.00 | 4760.00 | 4654.00 | 4659.00 | -1.50% | 550,400 |
| 2026-09-01 | 4610.00 | 4730.00 | 4610.00 | 4730.00 | +2.38% | 323,800 |
| 2026-08-31 | 4602.00 | 4641.00 | 4589.00 | 4620.00 | +0.52% | 276,000 |
| 2026-08-28 | 4541.00 | 4649.00 | 4541.00 | 4596.00 | +0.90% | 303,700 |
| 2026-08-27 | 4565.00 | 4608.00 | 4543.00 | 4555.00 | -0.15% | 123,300 |
| 2026-08-26 | 4623.00 | 4649.00 | 4551.00 | 4562.00 | -1.32% | 185,600 |
| 2026-08-25 | 4613.00 | 4631.00 | 4580.00 | 4623.00 | +1.07% | 194,800 |
| 2026-08-24 | 4612.00 | 4627.00 | 4541.00 | 4574.00 | -0.82% | 258,000 |
| 2026-08-21 | 4558.00 | 4698.00 | 4558.00 | 4612.00 | +2.76% | 517,800 |
| 2026-08-20 | 4527.00 | 4579.00 | 4460.00 | 4488.00 | +0.70% | 231,400 |
| 2026-08-19 | 4488.00 | 4537.00 | 4439.00 | 4457.00 | -0.60% | 201,700 |
| 2026-08-18 | 4440.00 | 4518.00 | 4425.00 | 4484.00 | +0.00% | 229,200 |
| 2026-08-17 | 4538.00 | 4538.00 | 4445.00 | 4484.00 | -1.36% | 234,200 |
| 2026-08-14 | 4516.00 | 4655.00 | 4501.00 | 4546.00 | +0.33% | 311,400 |
| 2026-08-13 | 4433.00 | 4558.00 | 4410.00 | 4531.00 | +2.07% | 508,500 |
| 2026-08-12 | 4468.00 | 4480.00 | 4388.00 | 4439.00 | -0.40% | 362,700 |
| 2026-08-10 | 4526.00 | 4591.00 | 4403.00 | 4457.00 | +8.55% | 1,028,200 |
| 2026-08-07 | 4020.00 | 4135.00 | 3985.00 | 4106.00 | +1.76% | 301,200 |
| 2026-08-06 | 3946.00 | 4035.00 | 3903.00 | 4035.00 | +3.89% | 383,000 |
| 2026-08-05 | 3811.00 | 3884.00 | 3782.00 | 3884.00 | +0.13% | 288,600 |
| 2026-08-04 | 3975.00 | 3975.00 | 3851.00 | 3879.00 | -0.92% | 328,800 |
| 2026-08-03 | 3979.00 | 4004.00 | 3847.00 | 3915.00 | -1.24% | 244,900 |
| 2026-07-31 | 4030.00 | 4049.00 | 3907.00 | 3964.00 | -4.20% | 239,500 |
| 2026-07-30 | 4164.00 | 4172.00 | 4066.00 | 4138.00 | -0.86% | 276,700 |
| 2026-07-29 | 3953.00 | 4212.00 | 3926.00 | 4174.00 | +4.77% | 386,700 |
| 2026-07-28 | 3947.00 | 4000.00 | 3900.00 | 3984.00 | +1.74% | 253,200 |
| 2026-07-27 | 3885.00 | 3934.00 | 3856.00 | 3916.00 | +2.11% | 160,600 |
| 2026-07-24 | 3790.00 | 3839.00 | 3760.00 | 3835.00 | +0.26% | 135,100 |
| 2026-07-23 | 3850.00 | 3885.00 | 3783.00 | 3825.00 | -1.57% | 264,800 |
| 2026-07-22 | 3880.00 | 3889.00 | 3833.00 | 3886.00 | -0.51% | 182,000 |
| 2026-07-21 | 3976.00 | 4018.00 | 3882.00 | 3906.00 | -1.14% | 302,700 |
| 2026-07-17 | 3936.00 | 3974.00 | 3919.00 | 3951.00 | +0.20% | 174,700 |
| 2026-07-16 | 4001.00 | 4052.00 | 3925.00 | 3943.00 | -1.40% | 169,600 |
| 2026-07-15 | 4000.00 | 4024.00 | 3925.00 | 3999.00 | +0.35% | 527,500 |
| 2026-07-14 | 3960.00 | 4017.00 | 3934.00 | 3985.00 | +1.27% | 168,200 |
| 2026-07-13 | 4000.00 | 4011.00 | 3918.00 | 3935.00 | -1.28% | 226,100 |
| 2026-07-10 | 4065.00 | 4065.00 | 3953.00 | 3986.00 | -2.69% | 312,800 |
| 2026-07-09 | 4134.00 | 4172.00 | 4049.00 | 4096.00 | -1.85% | 254,400 |
| 2026-07-08 | 4100.00 | 4185.00 | 4081.00 | 4173.00 | +1.31% | 218,100 |
| 2026-07-07 | 4112.00 | 4148.00 | 4081.00 | 4119.00 | +0.56% | 207,100 |
| 2026-07-06 | 4091.00 | 4096.00 | 4031.00 | 4096.00 | +1.41% | 215,300 |
| 2026-07-03 | 4050.00 | 4087.00 | 3987.00 | 4039.00 | +2.18% | 284,200 |
| 2026-07-02 | 3924.00 | 4010.00 | 3885.00 | 3953.00 | +2.57% | 175,400 |
| 2026-07-01 | 3929.00 | 3969.00 | 3835.00 | 3854.00 | -2.63% | 319,500 |
| 2026-06-30 | 4000.00 | 4054.00 | 3947.00 | 3958.00 | -1.40% | 303,300 |
| 2026-06-29 | 3991.00 | 4054.00 | 3963.00 | 4014.00 | +1.47% | 411,800 |
| 2026-06-26 | 3950.00 | 3960.00 | 3875.00 | 3956.00 | +1.70% | 288,700 |
| 2026-06-25 | 3867.00 | 3927.00 | 3813.00 | 3890.00 | +0.99% | 315,300 |
| 2026-06-24 | 3727.00 | 3946.00 | 3703.00 | 3852.00 | +1.61% | 621,800 |
| 2026-06-23 | 3610.00 | 3791.00 | 3601.00 | 3791.00 | +4.81% | 442,300 |
| 2026-06-22 | 3584.00 | 3640.00 | 3566.00 | 3617.00 | +0.78% | 242,700 |
| 2026-06-19 | 3566.00 | 3595.00 | 3517.00 | 3589.00 | -0.44% | 302,100 |
| 2026-06-18 | 3627.00 | 3635.00 | 3567.00 | 3605.00 | +3.21% | 417,500 |
| 2026-06-17 | 3696.00 | 3708.00 | 3493.00 | 3493.00 | -5.29% | 500,900 |
| 2026-06-16 | 3500.00 | 3744.00 | 3490.00 | 3688.00 | +2.53% | 755,800 |
| 2026-06-15 | 3743.00 | 3750.00 | 3578.00 | 3597.00 | -3.85% | 487,900 |
| 2026-06-12 | 3911.00 | 3939.00 | 3720.00 | 3741.00 | -5.22% | 798,200 |
| 2026-06-11 | 4034.00 | 4079.00 | 3912.00 | 3947.00 | -1.52% | 415,100 |
| 2026-06-10 | 4009.00 | 4030.00 | 3933.00 | 4008.00 | +1.75% | 585,200 |
| 2026-06-09 | 3985.00 | 4058.00 | 3901.00 | 3939.00 | +0.10% | 696,800 |
| 2026-06-08 | 3696.00 | 3990.00 | 3693.00 | 3935.00 | +7.45% | 1,454,600 |
| 2026-06-05 | 3463.00 | 3820.00 | 3463.00 | 3662.00 | +7.93% | 1,131,200 |
| 2026-06-04 | 3400.00 | 3456.00 | 3332.00 | 3393.00 | -0.73% | 268,800 |
| 2026-06-03 | 3428.00 | 3440.00 | 3377.00 | 3418.00 | -0.15% | 254,300 |
| 2026-06-02 | 3540.00 | 3544.00 | 3419.00 | 3423.00 | -2.73% | 301,300 |
| 2026-06-01 | 3506.00 | 3534.00 | 3450.00 | 3519.00 | +0.00% | 282,000 |
| 2026-05-29 | 3494.00 | 3546.00 | 3486.00 | 3519.00 | +0.95% | 219,300 |
| 2026-05-28 | 3467.00 | 3515.00 | 3439.00 | 3486.00 | +0.11% | 286,600 |
| 2026-05-27 | 3454.00 | 3501.00 | 3437.00 | 3482.00 | +1.02% | 245,300 |
| 2026-05-26 | 3480.00 | 3485.00 | 3406.00 | 3447.00 | -1.40% | 269,400 |
| 2026-05-25 | 3535.00 | 3535.00 | 3474.00 | 3496.00 | -1.91% | 189,400 |
| 2026-05-22 | 3591.00 | 3591.00 | 3521.00 | 3564.00 | -0.75% | 299,600 |
| 2026-05-21 | 3567.00 | 3628.00 | 3527.00 | 3591.00 | +0.93% | 277,100 |
| 2026-05-20 | 3682.00 | 3687.00 | 3537.00 | 3558.00 | -2.97% | 253,000 |
| 2026-05-19 | 3657.00 | 3697.00 | 3580.00 | 3667.00 | +1.05% | 455,800 |
| 2026-05-18 | 3565.00 | 3660.00 | 3542.00 | 3629.00 | +2.95% | 488,500 |
| 2026-05-15 | 3374.00 | 3555.00 | 3373.00 | 3525.00 | +3.04% | 572,500 |
| 2026-05-14 | 3255.00 | 3431.00 | 3233.00 | 3421.00 | +3.64% | 483,600 |
| 2026-05-13 | 3249.00 | 3431.00 | 3209.00 | 3301.00 | +3.84% | 943,700 |
| 2026-05-12 | 3200.00 | 3261.00 | 3179.00 | 3179.00 | -1.55% | 261,900 |
| 2026-05-11 | 3250.00 | 3291.00 | 3216.00 | 3229.00 | -2.36% | 291,500 |
| 2026-05-08 | 3369.00 | 3399.00 | 3218.00 | 3307.00 | -1.61% | 386,800 |
| 2026-05-07 | 3328.00 | 3427.00 | 3328.00 | 3361.00 | -1.03% | 598,600 |
| 2026-05-01 | 3350.00 | 3514.00 | 3340.00 | 3396.00 | +1.95% | 953,600 |
| 2026-04-30 | 3232.00 | 3363.00 | 3210.00 | 3331.00 | +3.51% | 596,600 |
| 2026-04-28 | 3088.00 | 3220.00 | 3088.00 | 3218.00 | +4.31% | 687,100 |
| 2026-04-27 | 3180.00 | 3180.00 | 3041.00 | 3085.00 | -8.54% | 1,098,100 |
| 2026-04-24 | 3432.00 | 3434.00 | 3346.00 | 3373.00 | -1.11% | 357,000 |
| 2026-04-23 | 3422.00 | 3440.00 | 3390.00 | 3411.00 | -0.87% | 319,200 |
| 2026-04-22 | 3500.00 | 3522.00 | 3430.00 | 3441.00 | -3.32% | 446,300 |
| 2026-04-21 | 3553.00 | 3617.00 | 3553.00 | 3559.00 | +1.14% | 469,600 |
| 2026-04-20 | 3554.00 | 3573.00 | 3483.00 | 3519.00 | -0.31% | 385,200 |
| 2026-04-17 | 3597.00 | 3617.00 | 3511.00 | 3530.00 | -1.86% | 493,100 |
| 2026-04-16 | 3587.00 | 3613.00 | 3570.00 | 3597.00 | -0.77% | 329,200 |
| 2026-04-15 | 3582.00 | 3646.00 | 3580.00 | 3625.00 | +1.12% | 395,900 |
| 2026-04-14 | 3587.00 | 3626.00 | 3580.00 | 3585.00 | +0.84% | 328,700 |
| 2026-04-13 | 3613.00 | 3652.00 | 3543.00 | 3555.00 | -1.99% | 359,000 |
| 2026-04-10 | 3680.00 | 3710.00 | 3627.00 | 3627.00 | -1.39% | 214,300 |
| 2026-04-09 | 3663.00 | 3728.00 | 3658.00 | 3678.00 | -0.05% | 237,200 |
| 2026-04-08 | 3660.00 | 3687.00 | 3628.00 | 3680.00 | +2.00% | 215,500 |
| 2026-04-07 | 3582.00 | 3628.00 | 3559.00 | 3608.00 | +0.98% | 201,300 |
| 2026-04-06 | 3585.00 | 3615.00 | 3545.00 | 3573.00 | +0.08% | 200,900 |
| 2026-04-03 | 3561.00 | 3611.00 | 3533.00 | 3570.00 | -1.38% | 300,100 |
| 2026-04-02 | 3670.00 | 3738.00 | 3613.00 | 3620.00 | -2.64% | 298,800 |
| 2026-04-01 | 3650.00 | 3718.00 | 3650.00 | 3718.00 | +3.54% | 278,100 |
| 2026-03-31 | 3615.00 | 3665.00 | 3590.00 | 3591.00 | -0.31% | 265,000 |
| 2026-03-30 | 3514.00 | 3619.00 | 3514.00 | 3602.00 | -1.40% | 272,400 |
| 2026-03-27 | 3632.00 | 3680.00 | 3618.00 | 3653.00 | +1.59% | 441,100 |
| 2026-03-26 | 3610.00 | 3610.00 | 3563.00 | 3596.00 | -0.25% | 328,400 |
| 2026-03-25 | 3656.00 | 3666.00 | 3578.00 | 3605.00 | -0.52% | 555,000 |
| 2026-03-24 | 3595.00 | 3651.00 | 3550.00 | 3624.00 | +3.45% | 653,700 |
| 2026-03-23 | 3491.00 | 3531.00 | 3425.00 | 3503.00 | -0.11% | 634,100 |
| 2026-03-19 | 3580.00 | 3586.00 | 3491.00 | 3507.00 | -1.46% | 565,800 |
| 2026-03-18 | 3351.00 | 3576.00 | 3351.00 | 3559.00 | +6.43% | 805,800 |
| 2026-03-17 | 3230.00 | 3346.00 | 3230.00 | 3344.00 | +4.27% | 648,200 |
| 2026-03-16 | 3199.00 | 3258.00 | 3184.00 | 3207.00 | +1.58% | 523,600 |
| 2026-03-13 | 3136.00 | 3205.00 | 3130.00 | 3157.00 | +0.45% | 447,900 |
| 2026-03-12 | 3241.00 | 3252.00 | 3123.00 | 3143.00 | -5.90% | 886,100 |
| 2026-03-11 | 3361.00 | 3404.00 | 3338.00 | 3340.00 | -0.57% | 521,700 |
| 2026-03-10 | 3389.00 | 3408.00 | 3340.00 | 3359.00 | +0.15% | 391,900 |
| 2026-03-09 | 3344.00 | 3384.00 | 3307.00 | 3354.00 | -3.23% | 494,800 |
| 2026-03-06 | 3452.00 | 3466.00 | 3405.00 | 3466.00 | -0.60% | 493,600 |
| 2026-03-05 | 3575.00 | 3605.00 | 3487.00 | 3487.00 | -1.69% | 536,400 |
| 2026-03-04 | 3580.00 | 3606.00 | 3506.00 | 3547.00 | -3.98% | 458,800 |
| 2026-03-03 | 3865.00 | 3865.00 | 3693.00 | 3694.00 | -4.82% | 602,300 |
| 2026-03-02 | 3865.00 | 3916.00 | 3783.00 | 3881.00 | -2.68% | 482,700 |
| 2026-02-27 | 3973.00 | 4013.00 | 3953.00 | 3988.00 | +0.38% | 385,800 |
| 2026-02-26 | 3961.00 | 4045.00 | 3960.00 | 3973.00 | -0.33% | 211,100 |
| 2026-02-25 | 3989.00 | 4007.00 | 3934.00 | 3986.00 | +1.63% | 396,000 |
| 2026-02-24 | 3989.00 | 3989.00 | 3876.00 | 3922.00 | +0.08% | 418,500 |
| 2026-02-20 | 4064.00 | 4064.00 | 3844.00 | 3919.00 | -3.80% | 531,500 |
| 2026-02-19 | 4150.00 | 4150.00 | 4038.00 | 4074.00 | -2.58% | 389,600 |
| 2026-02-18 | 4145.00 | 4182.00 | 4129.00 | 4182.00 | +1.90% | 332,900 |
| 2026-02-17 | 4089.00 | 4108.00 | 4060.00 | 4104.00 | +0.37% | 205,300 |
| 2026-02-16 | 4088.00 | 4158.00 | 4065.00 | 4089.00 | +0.62% | 388,700 |
| 2026-02-13 | 4010.00 | 4075.00 | 3951.00 | 4064.00 | +0.74% | 396,100 |
| 2026-02-12 | 3917.00 | 4037.00 | 3805.00 | 4034.00 | -3.88% | 1,039,500 |
| 2026-02-10 | 4180.00 | 4235.00 | 4152.00 | 4197.00 | +0.17% | 497,400 |
| 2026-02-09 | 4232.00 | 4256.00 | 4157.00 | 4190.00 | -1.62% | 464,400 |
| 2026-02-06 | 4221.00 | 4278.00 | 4176.00 | 4259.00 | +0.14% | 375,300 |
| 2026-02-05 | 4292.00 | 4312.00 | 4208.00 | 4253.00 | +0.57% | 347,600 |
| 2026-02-04 | 4102.00 | 4229.00 | 4079.00 | 4229.00 | +3.32% | 272,400 |
| 2026-02-03 | 4009.00 | 4099.00 | 3997.00 | 4093.00 | +1.51% | 259,000 |
| 2026-02-02 | 4076.00 | 4082.00 | 4010.00 | 4032.00 | +0.25% | 286,400 |
| 2026-01-30 | 3991.00 | 4057.00 | 3985.00 | 4022.00 | +0.68% | 320,500 |
| 2026-01-29 | 4000.00 | 4006.00 | 3945.00 | 3995.00 | -0.67% | 386,100 |
| 2026-01-28 | 4137.00 | 4157.00 | 4010.00 | 4022.00 | -4.15% | 344,500 |
| 2026-01-27 | 4150.00 | 4226.00 | 4122.00 | 4196.00 | +2.42% | 458,700 |
| 2026-01-26 | 4075.00 | 4113.00 | 4051.00 | 4097.00 | +0.37% | 232,500 |
| 2026-01-23 | 4065.00 | 4151.00 | 4065.00 | 4082.00 | +0.44% | 326,000 |
| 2026-01-22 | 4042.00 | 4093.00 | 4017.00 | 4064.00 | +0.52% | 211,400 |
| 2026-01-21 | 4056.00 | 4097.00 | 4012.00 | 4043.00 | -0.20% | 281,700 |
| 2026-01-20 | 4000.00 | 4077.00 | 3988.00 | 4051.00 | +2.04% | 251,500 |
| 2026-01-19 | 3983.00 | 4045.00 | 3962.00 | 3970.00 | +0.48% | 302,300 |
| 2026-01-16 | 3911.00 | 3965.00 | 3880.00 | 3951.00 | +0.82% | 194,800 |
| 2026-01-15 | 3874.00 | 3982.00 | 3868.00 | 3919.00 | +2.70% | 312,000 |
| 2026-01-14 | 3805.00 | 3831.00 | 3787.00 | 3816.00 | -0.03% | 240,200 |
| 2026-01-13 | 3892.00 | 3897.00 | 3801.00 | 3817.00 | -1.39% | 299,000 |
| 2026-01-09 | 3941.00 | 3946.00 | 3850.00 | 3871.00 | -0.74% | 172,100 |
| 2026-01-08 | 3868.00 | 3927.00 | 3852.00 | 3900.00 | +0.96% | 305,800 |
| 2026-01-07 | 3844.00 | 3875.00 | 3806.00 | 3863.00 | +0.86% | 327,900 |
| 2026-01-06 | 3750.00 | 3841.00 | 3735.00 | 3830.00 | +3.10% | 323,200 |
| 2026-01-05 | 3660.00 | 3736.00 | 3660.00 | 3715.00 | +1.75% | 257,000 |
| 2025-12-30 | 3643.00 | 3674.00 | 3613.00 | 3651.00 | +0.69% | 253,200 |
| 2025-12-29 | 3633.00 | 3650.00 | 3600.00 | 3626.00 | -0.19% | 141,300 |
| 2025-12-26 | 3649.00 | 3665.00 | 3608.00 | 3633.00 | +0.22% | 113,900 |
| 2025-12-25 | 3622.00 | 3626.00 | 3576.00 | 3625.00 | +0.50% | 90,500 |
| 2025-12-24 | 3592.00 | 3626.00 | 3581.00 | 3607.00 | +0.42% | 109,100 |
| 2025-12-23 | 3577.00 | 3619.00 | 3570.00 | 3592.00 | +0.36% | 89,700 |
| 2025-12-22 | 3628.00 | 3628.00 | 3547.00 | 3579.00 | -1.59% | 193,000 |
| 2025-12-19 | 3605.00 | 3664.00 | 3599.00 | 3637.00 | +0.66% | 290,200 |
| 2025-12-18 | 3560.00 | 3618.00 | 3539.00 | 3613.00 | +2.06% | 228,500 |
| 2025-12-17 | 3589.00 | 3589.00 | 3530.00 | 3540.00 | -0.14% | 171,300 |
| 2025-12-16 | 3560.00 | 3562.00 | 3520.00 | 3545.00 | -0.08% | 157,900 |
| 2025-12-15 | 3499.00 | 3568.00 | 3487.00 | 3548.00 | +2.34% | 239,800 |
| 2025-12-12 | 3510.00 | 3510.00 | 3428.00 | 3467.00 | +0.03% | 284,900 |
| 2025-12-11 | 3534.00 | 3534.00 | 3432.00 | 3466.00 | -0.52% | 169,500 |
| 2025-12-10 | 3549.00 | 3549.00 | 3460.00 | 3484.00 | -0.97% | 285,800 |
| 2025-12-09 | 3548.00 | 3567.00 | 3494.00 | 3518.00 | -0.62% | 152,800 |
| 2025-12-08 | 3480.00 | 3563.00 | 3467.00 | 3540.00 | +1.96% | 292,400 |
| 2025-12-05 | 3495.00 | 3520.00 | 3420.00 | 3472.00 | -1.75% | 265,200 |
| 2025-12-04 | 3513.00 | 3553.00 | 3504.00 | 3534.00 | +0.11% | 158,400 |
| 2025-12-03 | 3533.00 | 3549.00 | 3488.00 | 3530.00 | -0.08% | 193,000 |
| 2025-12-02 | 3564.00 | 3582.00 | 3507.00 | 3533.00 | -0.62% | 167,900 |
| 2025-12-01 | 3639.00 | 3639.00 | 3507.00 | 3555.00 | -1.47% | 231,100 |
| 2025-11-28 | 3630.00 | 3671.00 | 3608.00 | 3608.00 | -0.52% | 202,000 |
| 2025-11-27 | 3580.00 | 3627.00 | 3540.00 | 3627.00 | +3.13% | 325,400 |
| 2025-11-26 | 3447.00 | 3547.00 | 3434.00 | 3517.00 | +2.78% | 357,300 |
| 2025-11-25 | 3456.00 | 3471.00 | 3420.00 | 3422.00 | +0.41% | 276,200 |
| 2025-11-21 | 3410.00 | 3425.00 | 3378.00 | 3408.00 | +0.74% | 305,300 |
| 2025-11-20 | 3381.00 | 3416.00 | 3358.00 | 3383.00 | -0.56% | 296,000 |
| 2025-11-19 | 3370.00 | 3428.00 | 3369.00 | 3402.00 | +0.95% | 372,700 |
| 2025-11-18 | 3484.00 | 3502.00 | 3370.00 | 3370.00 | -4.04% | 371,500 |
| 2025-11-17 | 3470.00 | 3537.00 | 3452.00 | 3512.00 | +1.94% | 409,100 |
| 2025-11-14 | 3390.00 | 3465.00 | 3368.00 | 3445.00 | +3.08% | 505,400 |
| 2025-11-13 | 3457.00 | 3477.00 | 3303.00 | 3342.00 | -3.05% | 561,100 |
| 2025-11-12 | 3600.00 | 3672.00 | 3440.00 | 3447.00 | +5.74% | 1,235,800 |
| 2025-11-11 | 3136.00 | 3260.00 | 3133.00 | 3260.00 | +2.94% | 492,500 |
| 2025-11-10 | 3195.00 | 3197.00 | 3167.00 | 3167.00 | -0.97% | 201,900 |
| 2025-11-07 | 3171.00 | 3201.00 | 3145.00 | 3198.00 | +0.85% | 321,800 |
| 2025-11-06 | 3156.00 | 3189.00 | 3137.00 | 3171.00 | -0.13% | 252,900 |
| 2025-11-05 | 3173.00 | 3202.00 | 3132.00 | 3175.00 | +0.25% | 259,800 |
| 2025-11-04 | 3191.00 | 3203.00 | 3167.00 | 3167.00 | -0.75% | 277,600 |
| 2025-10-31 | 3190.00 | 3198.00 | 3160.00 | 3191.00 | +1.01% | 247,200 |
| 2025-10-30 | 3162.00 | 3194.00 | 3149.00 | 3159.00 | -1.00% | 249,900 |
| 2025-10-29 | 3272.00 | 3272.00 | 3163.00 | 3191.00 | -2.42% | 292,000 |
| 2025-10-28 | 3295.00 | 3303.00 | 3263.00 | 3270.00 | -2.04% | 216,800 |
| 2025-10-27 | 3322.00 | 3364.00 | 3322.00 | 3338.00 | +0.72% | 144,900 |
| 2025-10-24 | 3291.00 | 3316.00 | 3270.00 | 3314.00 | -0.27% | 216,200 |
| 2025-10-23 | 3319.00 | 3339.00 | 3305.00 | 3323.00 | -0.27% | 139,000 |
| 2025-10-22 | 3296.00 | 3351.00 | 3292.00 | 3332.00 | +0.85% | 255,800 |
| 2025-10-21 | 3330.00 | 3341.00 | 3304.00 | 3304.00 | -0.51% | 250,700 |
| 2025-10-20 | 3332.00 | 3335.00 | 3286.00 | 3321.00 | +1.81% | 205,800 |
| 2025-10-17 | 3275.00 | 3296.00 | 3257.00 | 3262.00 | +0.31% | 203,500 |
| 2025-10-16 | 3330.00 | 3345.00 | 3242.00 | 3252.00 | -2.34% | 261,200 |
| 2025-10-15 | 3314.00 | 3342.00 | 3276.00 | 3330.00 | +1.68% | 327,700 |
| 2025-10-14 | 3334.00 | 3344.00 | 3256.00 | 3275.00 | -3.51% | 317,100 |
| 2025-10-10 | 3451.00 | 3458.00 | 3394.00 | 3394.00 | -1.85% | 171,500 |
| 2025-10-09 | 3509.00 | 3515.00 | 3436.00 | 3458.00 | -2.18% | 280,200 |
| 2025-10-08 | 3528.00 | 3595.00 | 3521.00 | 3535.00 | +0.83% | 195,800 |
| 2025-10-07 | 3510.00 | 3510.00 | 3475.00 | 3506.00 | +0.37% | 205,000 |
| 2025-10-06 | 3537.00 | 3545.00 | 3473.00 | 3493.00 | -0.63% | 239,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+23.52%). Schwächster Monat: Okt (-10.09%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von FUJI OIL CO.,LTD. (2607.T)?
4589.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 2607.T?
4760.00 im Hoch und 3041.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von FUJI OIL CO.,LTD.?
Historisch war der stärkste Kalendermonat von 2607.T der Aug (Durchschnitt +23.52%), der schwächste der Okt (Durchschnitt -10.09%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.