Comparing Back to the side-by-side chart ↗
FUJI CORPORATION（6134.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7181.00 | 7214.00 | 6962.00 | 7011.00 | -1.11% | 1,025,700 |
| 2026-10-15 | 7819.00 | 7826.00 | 7069.00 | 7090.00 | -12.95% | 1,489,400 |
| 2026-10-14 | 8396.00 | 8499.00 | 8059.00 | 8145.00 | -2.43% | 745,300 |
| 2026-10-13 | 8297.00 | 8507.00 | 8185.00 | 8348.00 | -1.04% | 738,000 |
| 2026-10-09 | 8034.00 | 8506.00 | 7937.00 | 8436.00 | +3.10% | 916,300 |
| 2026-10-08 | 8397.00 | 8423.00 | 8182.00 | 8182.00 | -4.02% | 645,200 |
| 2026-10-07 | 8520.00 | 8619.00 | 8389.00 | 8525.00 | +0.44% | 790,600 |
| 2026-10-06 | 8425.00 | 8574.00 | 8254.00 | 8488.00 | +0.71% | 732,400 |
| 2026-10-05 | 8160.00 | 8435.00 | 8154.00 | 8428.00 | +4.58% | 756,000 |
| 2026-10-02 | 7861.00 | 8067.00 | 7851.00 | 8059.00 | +0.85% | 673,900 |
| 2026-10-01 | 7648.00 | 8011.00 | 7640.00 | 7991.00 | +4.75% | 703,000 |
| 2026-09-30 | 7600.00 | 7666.00 | 7564.00 | 7629.00 | +1.98% | 650,500 |
| 2026-09-29 | 7318.00 | 7548.00 | 7318.00 | 7481.00 | +0.93% | 541,800 |
| 2026-09-28 | 7546.00 | 7599.00 | 7412.00 | 7412.00 | -0.56% | 465,700 |
| 2026-09-25 | 7382.00 | 7513.00 | 7272.00 | 7454.00 | +0.74% | 562,900 |
| 2026-09-24 | 7354.00 | 7420.00 | 7202.00 | 7399.00 | +3.06% | 803,700 |
| 2026-09-18 | 6951.00 | 7179.00 | 6906.00 | 7179.00 | +4.54% | 2,281,400 |
| 2026-09-17 | 7088.00 | 7088.00 | 6828.00 | 6867.00 | -0.52% | 527,500 |
| 2026-09-16 | 6684.00 | 6921.00 | 6672.00 | 6903.00 | +2.02% | 503,600 |
| 2026-09-15 | 6601.00 | 6860.00 | 6595.00 | 6766.00 | +1.08% | 490,600 |
| 2026-09-14 | 6510.00 | 6694.00 | 6402.00 | 6694.00 | -0.16% | 592,500 |
| 2026-09-11 | 6638.00 | 6809.00 | 6604.00 | 6705.00 | -2.36% | 1,550,100 |
| 2026-09-10 | 6938.00 | 6960.00 | 6740.00 | 6867.00 | -1.89% | 608,900 |
| 2026-09-09 | 6760.00 | 7010.00 | 6760.00 | 6999.00 | +4.62% | 665,000 |
| 2026-09-08 | 7088.00 | 7130.00 | 6690.00 | 6690.00 | -6.97% | 563,000 |
| 2026-09-07 | 7236.00 | 7258.00 | 7034.00 | 7191.00 | +4.43% | 761,800 |
| 2026-09-04 | 6862.00 | 6948.00 | 6837.00 | 6886.00 | +0.48% | 563,200 |
| 2026-09-03 | 6900.00 | 6925.00 | 6740.00 | 6853.00 | +0.34% | 628,800 |
| 2026-09-02 | 7048.00 | 7133.00 | 6802.00 | 6830.00 | -2.84% | 744,300 |
| 2026-09-01 | 7106.00 | 7106.00 | 6950.00 | 7030.00 | -1.46% | 587,000 |
| 2026-08-31 | 6860.00 | 7134.00 | 6820.00 | 7134.00 | +1.28% | 943,900 |
| 2026-08-28 | 7220.00 | 7280.00 | 7008.00 | 7044.00 | -2.59% | 595,200 |
| 2026-08-27 | 7403.00 | 7450.00 | 7133.00 | 7231.00 | -0.60% | 529,700 |
| 2026-08-26 | 7219.00 | 7331.00 | 7113.00 | 7275.00 | +0.78% | 426,700 |
| 2026-08-25 | 7194.00 | 7219.00 | 7078.00 | 7219.00 | -0.92% | 718,000 |
| 2026-08-24 | 7202.00 | 7380.00 | 7159.00 | 7286.00 | +0.40% | 571,500 |
| 2026-08-21 | 7201.00 | 7310.00 | 7109.00 | 7257.00 | -0.93% | 863,000 |
| 2026-08-20 | 7393.00 | 7433.00 | 7193.00 | 7325.00 | -0.65% | 692,000 |
| 2026-08-19 | 7500.00 | 7628.00 | 7323.00 | 7373.00 | -7.04% | 842,600 |
| 2026-08-18 | 8549.00 | 8558.00 | 7931.00 | 7931.00 | -7.36% | 551,100 |
| 2026-08-17 | 8300.00 | 8561.00 | 8296.00 | 8561.00 | +3.27% | 584,100 |
| 2026-08-14 | 8281.00 | 8488.00 | 8181.00 | 8290.00 | +0.70% | 645,500 |
| 2026-08-13 | 8300.00 | 8402.00 | 8153.00 | 8232.00 | +1.54% | 747,300 |
| 2026-08-12 | 8020.00 | 8150.00 | 7861.00 | 8107.00 | +0.57% | 748,800 |
| 2026-08-10 | 7909.00 | 8240.00 | 7876.00 | 8061.00 | +1.92% | 895,300 |
| 2026-08-07 | 8170.00 | 8189.00 | 7662.00 | 7909.00 | -2.56% | 1,057,100 |
| 2026-08-06 | 8280.00 | 8473.00 | 8005.00 | 8117.00 | -4.34% | 1,592,700 |
| 2026-08-05 | 8131.00 | 8515.00 | 7933.00 | 8485.00 | +4.20% | 1,975,400 |
| 2026-08-04 | 8490.00 | 8673.00 | 7955.00 | 8143.00 | +9.38% | 3,658,400 |
| 2026-08-03 | 7184.00 | 7650.00 | 7056.00 | 7445.00 | +1.57% | 1,490,300 |
| 2026-07-31 | 7247.00 | 7449.00 | 7013.00 | 7330.00 | +12.82% | 1,269,100 |
| 2026-07-30 | 6437.00 | 6753.00 | 6340.00 | 6497.00 | -0.61% | 796,900 |
| 2026-07-29 | 6890.00 | 6966.00 | 6234.00 | 6537.00 | -3.95% | 1,450,300 |
| 2026-07-28 | 7255.00 | 7267.00 | 6692.00 | 6806.00 | -9.79% | 1,030,100 |
| 2026-07-27 | 7476.00 | 7545.00 | 7311.00 | 7545.00 | +1.58% | 503,100 |
| 2026-07-24 | 7461.00 | 7564.00 | 7293.00 | 7428.00 | -2.40% | 437,900 |
| 2026-07-23 | 7560.00 | 7744.00 | 7511.00 | 7611.00 | +2.12% | 477,200 |
| 2026-07-22 | 7662.00 | 7730.00 | 7404.00 | 7453.00 | +0.31% | 603,500 |
| 2026-07-21 | 7363.00 | 7510.00 | 7110.00 | 7430.00 | +2.13% | 790,400 |
| 2026-07-17 | 7400.00 | 7421.00 | 6933.00 | 7275.00 | -4.77% | 1,268,300 |
| 2026-07-16 | 7839.00 | 7900.00 | 7566.00 | 7639.00 | -4.75% | 562,500 |
| 2026-07-15 | 7809.00 | 8040.00 | 7696.00 | 8020.00 | +4.65% | 483,500 |
| 2026-07-14 | 7650.00 | 7713.00 | 7412.00 | 7664.00 | -2.22% | 929,200 |
| 2026-07-13 | 8190.00 | 8272.00 | 7764.00 | 7838.00 | -4.97% | 830,100 |
| 2026-07-10 | 8070.00 | 8474.00 | 8020.00 | 8248.00 | +6.15% | 827,100 |
| 2026-07-09 | 7740.00 | 7863.00 | 7661.00 | 7770.00 | +2.24% | 807,900 |
| 2026-07-08 | 7623.00 | 7903.00 | 7511.00 | 7600.00 | -2.23% | 633,900 |
| 2026-07-07 | 8500.00 | 8550.00 | 7771.00 | 7773.00 | -10.14% | 1,154,000 |
| 2026-07-06 | 8885.00 | 8924.00 | 8457.00 | 8650.00 | -1.12% | 771,600 |
| 2026-07-03 | 8150.00 | 8748.00 | 8081.00 | 8748.00 | +3.53% | 682,300 |
| 2026-07-02 | 8482.00 | 8677.00 | 8303.00 | 8450.00 | -5.40% | 996,900 |
| 2026-07-01 | 8681.00 | 8943.00 | 8649.00 | 8932.00 | +6.36% | 1,054,000 |
| 2026-06-30 | 8119.00 | 8550.00 | 8021.00 | 8398.00 | +4.96% | 901,600 |
| 2026-06-29 | 7960.00 | 8012.00 | 7623.00 | 8001.00 | +0.13% | 471,800 |
| 2026-06-26 | 8410.00 | 8410.00 | 7867.00 | 7991.00 | -5.58% | 617,300 |
| 2026-06-25 | 8441.00 | 8585.00 | 8343.00 | 8463.00 | +3.84% | 513,500 |
| 2026-06-24 | 8141.00 | 8394.00 | 8034.00 | 8150.00 | +0.10% | 485,100 |
| 2026-06-23 | 8468.00 | 8629.00 | 8142.00 | 8142.00 | -4.34% | 637,700 |
| 2026-06-22 | 8510.00 | 8740.00 | 8420.00 | 8511.00 | +1.58% | 667,100 |
| 2026-06-19 | 8737.00 | 8737.00 | 8379.00 | 8379.00 | +1.11% | 992,600 |
| 2026-06-18 | 8560.00 | 8700.00 | 8287.00 | 8287.00 | -0.43% | 948,900 |
| 2026-06-17 | 8217.00 | 8377.00 | 8162.00 | 8323.00 | +1.02% | 460,000 |
| 2026-06-16 | 8300.00 | 8382.00 | 8135.00 | 8239.00 | -0.53% | 577,400 |
| 2026-06-15 | 7942.00 | 8324.00 | 7827.00 | 8283.00 | +7.98% | 701,600 |
| 2026-06-12 | 7564.00 | 7848.00 | 7530.00 | 7671.00 | +3.30% | 728,500 |
| 2026-06-11 | 6905.00 | 7494.00 | 6890.00 | 7426.00 | +0.97% | 644,300 |
| 2026-06-10 | 7255.00 | 7600.00 | 7180.00 | 7355.00 | -0.57% | 765,100 |
| 2026-06-09 | 7266.00 | 7434.00 | 7114.00 | 7397.00 | +3.28% | 942,200 |
| 2026-06-08 | 6886.00 | 7291.00 | 6879.00 | 7162.00 | -7.42% | 1,480,300 |
| 2026-06-05 | 7644.00 | 7835.00 | 7462.00 | 7736.00 | -0.67% | 505,400 |
| 2026-06-04 | 7690.00 | 7860.00 | 7509.00 | 7788.00 | -0.60% | 813,900 |
| 2026-06-03 | 8065.00 | 8205.00 | 7788.00 | 7835.00 | -1.22% | 933,300 |
| 2026-06-02 | 8046.00 | 8063.00 | 7637.00 | 7932.00 | -3.22% | 912,700 |
| 2026-06-01 | 7788.00 | 8369.00 | 7738.00 | 8196.00 | +3.25% | 1,099,800 |
| 2026-05-29 | 8007.00 | 8256.00 | 7938.00 | 7938.00 | +0.72% | 886,500 |
| 2026-05-28 | 7813.00 | 8008.00 | 7568.00 | 7881.00 | +0.18% | 877,700 |
| 2026-05-27 | 8386.00 | 8449.00 | 7760.00 | 7867.00 | -3.59% | 920,800 |
| 2026-05-26 | 8424.00 | 8500.00 | 8018.00 | 8160.00 | -1.96% | 706,300 |
| 2026-05-25 | 8068.00 | 8530.00 | 7980.00 | 8323.00 | +5.11% | 1,103,300 |
| 2026-05-22 | 7735.00 | 8073.00 | 7652.00 | 7918.00 | +4.39% | 1,037,800 |
| 2026-05-21 | 7820.00 | 7899.00 | 7550.00 | 7585.00 | +5.06% | 1,041,100 |
| 2026-05-20 | 7441.00 | 7653.00 | 7051.00 | 7220.00 | -4.70% | 1,571,000 |
| 2026-05-19 | 7808.00 | 7923.00 | 7385.00 | 7576.00 | -2.06% | 1,103,200 |
| 2026-05-18 | 8143.00 | 8146.00 | 7735.00 | 7735.00 | -3.23% | 1,476,700 |
| 2026-05-15 | 8701.00 | 8701.00 | 7694.00 | 7993.00 | +11.00% | 2,780,000 |
| 2026-05-14 | 7088.00 | 7538.00 | 7001.00 | 7201.00 | +3.05% | 1,532,400 |
| 2026-05-13 | 6800.00 | 7030.00 | 6712.00 | 6988.00 | +1.08% | 522,000 |
| 2026-05-12 | 6776.00 | 6987.00 | 6751.00 | 6913.00 | +2.86% | 503,300 |
| 2026-05-11 | 6715.00 | 6799.00 | 6559.00 | 6721.00 | +1.60% | 611,200 |
| 2026-05-08 | 6232.00 | 6635.00 | 6227.00 | 6615.00 | +5.47% | 572,900 |
| 2026-05-07 | 6200.00 | 6346.00 | 6188.00 | 6272.00 | +4.12% | 789,700 |
| 2026-05-01 | 6068.00 | 6134.00 | 6000.00 | 6024.00 | -0.73% | 519,000 |
| 2026-04-30 | 5881.00 | 6084.00 | 5867.00 | 6068.00 | +0.08% | 475,300 |
| 2026-04-28 | 5986.00 | 6063.00 | 5970.00 | 6063.00 | +1.68% | 509,700 |
| 2026-04-27 | 5960.00 | 6083.00 | 5875.00 | 5963.00 | +1.53% | 605,600 |
| 2026-04-24 | 5772.00 | 5912.00 | 5739.00 | 5873.00 | +2.78% | 334,000 |
| 2026-04-23 | 5902.00 | 5931.00 | 5659.00 | 5714.00 | -3.97% | 433,900 |
| 2026-04-22 | 5961.00 | 5988.00 | 5893.00 | 5950.00 | -0.28% | 419,400 |
| 2026-04-21 | 5880.00 | 5980.00 | 5851.00 | 5967.00 | +3.95% | 587,000 |
| 2026-04-20 | 5744.00 | 5809.00 | 5698.00 | 5740.00 | +1.47% | 359,300 |
| 2026-04-17 | 5802.00 | 5806.00 | 5625.00 | 5657.00 | -3.58% | 436,400 |
| 2026-04-16 | 5798.00 | 5867.00 | 5721.00 | 5867.00 | +2.64% | 389,800 |
| 2026-04-15 | 5819.00 | 5933.00 | 5678.00 | 5716.00 | -1.62% | 531,700 |
| 2026-04-14 | 5667.00 | 5810.00 | 5618.00 | 5810.00 | +5.48% | 698,000 |
| 2026-04-13 | 5463.00 | 5525.00 | 5416.00 | 5508.00 | +1.12% | 376,700 |
| 2026-04-10 | 5410.00 | 5508.00 | 5390.00 | 5447.00 | +2.00% | 490,600 |
| 2026-04-09 | 5320.00 | 5364.00 | 5235.00 | 5340.00 | +0.70% | 498,500 |
| 2026-04-08 | 5248.00 | 5342.00 | 5198.00 | 5303.00 | +6.94% | 467,800 |
| 2026-04-07 | 4930.00 | 4972.00 | 4855.00 | 4959.00 | +0.85% | 354,700 |
| 2026-04-06 | 4935.00 | 4994.00 | 4910.00 | 4917.00 | +0.02% | 330,000 |
| 2026-04-03 | 4880.00 | 4961.00 | 4875.00 | 4916.00 | +2.20% | 282,100 |
| 2026-04-02 | 5058.00 | 5074.00 | 4810.00 | 4810.00 | -4.05% | 513,700 |
| 2026-04-01 | 4941.00 | 5013.00 | 4875.00 | 5013.00 | +7.55% | 492,400 |
| 2026-03-31 | 4610.00 | 4776.00 | 4587.00 | 4661.00 | -1.87% | 549,500 |
| 2026-03-30 | 4723.00 | 4766.00 | 4644.00 | 4750.00 | -5.11% | 513,500 |
| 2026-03-27 | 4985.00 | 5054.00 | 4880.00 | 5006.00 | -2.87% | 610,500 |
| 2026-03-26 | 5204.00 | 5265.00 | 5106.00 | 5154.00 | -0.92% | 451,200 |
| 2026-03-25 | 5152.00 | 5255.00 | 5069.00 | 5202.00 | +4.42% | 414,900 |
| 2026-03-24 | 5007.00 | 5085.00 | 4867.00 | 4982.00 | +2.85% | 577,900 |
| 2026-03-23 | 4916.00 | 4950.00 | 4731.00 | 4844.00 | -5.32% | 637,100 |
| 2026-03-19 | 5234.00 | 5251.00 | 5060.00 | 5116.00 | -4.68% | 1,435,800 |
| 2026-03-18 | 5278.00 | 5373.00 | 5254.00 | 5367.00 | +3.41% | 423,200 |
| 2026-03-17 | 5381.00 | 5421.00 | 5137.00 | 5190.00 | -2.04% | 583,000 |
| 2026-03-16 | 5251.00 | 5325.00 | 5114.00 | 5298.00 | -0.43% | 477,800 |
| 2026-03-13 | 5190.00 | 5355.00 | 5190.00 | 5321.00 | -0.15% | 438,200 |
| 2026-03-12 | 5310.00 | 5451.00 | 5289.00 | 5329.00 | -1.41% | 601,800 |
| 2026-03-11 | 5347.00 | 5530.00 | 5299.00 | 5405.00 | +4.06% | 672,200 |
| 2026-03-10 | 5350.00 | 5444.00 | 5170.00 | 5194.00 | -0.02% | 767,700 |
| 2026-03-09 | 5101.00 | 5250.00 | 4941.00 | 5195.00 | -6.90% | 979,900 |
| 2026-03-06 | 5644.00 | 5671.00 | 5469.00 | 5580.00 | -1.19% | 398,400 |
| 2026-03-05 | 5849.00 | 5959.00 | 5568.00 | 5647.00 | +3.33% | 629,200 |
| 2026-03-04 | 5615.00 | 5755.00 | 5400.00 | 5465.00 | -5.97% | 739,200 |
| 2026-03-03 | 5980.00 | 6140.00 | 5769.00 | 5812.00 | -3.47% | 658,800 |
| 2026-03-02 | 5847.00 | 6064.00 | 5815.00 | 6021.00 | -1.15% | 624,700 |
| 2026-02-27 | 5816.00 | 6115.00 | 5761.00 | 6091.00 | +3.25% | 705,400 |
| 2026-02-26 | 6001.00 | 6019.00 | 5810.00 | 5899.00 | -1.44% | 832,800 |
| 2026-02-25 | 6054.00 | 6095.00 | 5791.00 | 5985.00 | +3.31% | 961,500 |
| 2026-02-24 | 5620.00 | 5808.00 | 5601.00 | 5793.00 | +3.43% | 776,300 |
| 2026-02-20 | 5649.00 | 5672.00 | 5511.00 | 5601.00 | -2.68% | 694,100 |
| 2026-02-19 | 5500.00 | 5810.00 | 5481.00 | 5755.00 | +9.45% | 1,214,800 |
| 2026-02-18 | 5320.00 | 5420.00 | 5213.00 | 5258.00 | -1.11% | 571,600 |
| 2026-02-17 | 5453.00 | 5480.00 | 5213.00 | 5317.00 | -3.56% | 851,700 |
| 2026-02-16 | 5673.00 | 5690.00 | 5353.00 | 5513.00 | -0.90% | 1,602,500 |
| 2026-02-13 | 5557.00 | 5563.00 | 5211.00 | 5563.00 | +14.39% | 2,039,100 |
| 2026-02-12 | 4863.00 | 4863.00 | 4863.00 | 4863.00 | +16.81% | 197,600 |
| 2026-02-10 | 4051.00 | 4183.00 | 4025.00 | 4163.00 | +4.15% | 605,300 |
| 2026-02-09 | 4052.00 | 4052.00 | 3985.00 | 3997.00 | +2.17% | 467,600 |
| 2026-02-06 | 3860.00 | 3935.00 | 3764.00 | 3912.00 | +0.88% | 457,300 |
| 2026-02-05 | 3898.00 | 3915.00 | 3850.00 | 3878.00 | +0.99% | 412,900 |
| 2026-02-04 | 3877.00 | 3907.00 | 3835.00 | 3840.00 | -0.23% | 338,400 |
| 2026-02-03 | 3799.00 | 3849.00 | 3755.00 | 3849.00 | +3.22% | 778,000 |
| 2026-02-02 | 3872.00 | 3897.00 | 3706.00 | 3729.00 | -2.07% | 419,000 |
| 2026-01-30 | 3818.00 | 3861.00 | 3784.00 | 3808.00 | +0.24% | 329,900 |
| 2026-01-29 | 3900.00 | 3909.00 | 3788.00 | 3799.00 | -2.36% | 431,100 |
| 2026-01-28 | 3965.00 | 3999.00 | 3884.00 | 3891.00 | -3.16% | 391,300 |
| 2026-01-27 | 3969.00 | 4041.00 | 3951.00 | 4018.00 | +1.11% | 279,700 |
| 2026-01-26 | 3996.00 | 4100.00 | 3955.00 | 3974.00 | -2.00% | 332,900 |
| 2026-01-23 | 4028.00 | 4069.00 | 4020.00 | 4055.00 | +0.67% | 226,600 |
| 2026-01-22 | 4000.00 | 4070.00 | 3974.00 | 4028.00 | +1.97% | 310,300 |
| 2026-01-21 | 3868.00 | 3980.00 | 3827.00 | 3950.00 | +0.46% | 218,500 |
| 2026-01-20 | 3927.00 | 3958.00 | 3904.00 | 3932.00 | -1.63% | 240,400 |
| 2026-01-19 | 3985.00 | 3999.00 | 3931.00 | 3997.00 | -0.65% | 194,900 |
| 2026-01-16 | 3937.00 | 4023.00 | 3918.00 | 4023.00 | +2.86% | 197,000 |
| 2026-01-15 | 3858.00 | 3923.00 | 3855.00 | 3911.00 | +0.28% | 260,700 |
| 2026-01-14 | 3872.00 | 3912.00 | 3851.00 | 3900.00 | +1.43% | 214,900 |
| 2026-01-13 | 3851.00 | 3874.00 | 3811.00 | 3845.00 | +3.14% | 330,200 |
| 2026-01-09 | 3774.00 | 3785.00 | 3715.00 | 3728.00 | -0.53% | 257,800 |
| 2026-01-08 | 3735.00 | 3805.00 | 3735.00 | 3748.00 | +0.54% | 227,700 |
| 2026-01-07 | 3720.00 | 3755.00 | 3705.00 | 3728.00 | -0.24% | 316,500 |
| 2026-01-06 | 3710.00 | 3762.00 | 3681.00 | 3737.00 | +0.19% | 358,600 |
| 2026-01-05 | 3698.00 | 3730.00 | 3644.00 | 3730.00 | +2.44% | 352,600 |
| 2025-12-30 | 3660.00 | 3694.00 | 3641.00 | 3641.00 | -2.39% | 259,300 |
| 2025-12-29 | 3683.00 | 3734.00 | 3646.00 | 3730.00 | +4.57% | 450,400 |
| 2025-12-26 | 3612.00 | 3612.00 | 3551.00 | 3567.00 | -0.17% | 140,100 |
| 2025-12-25 | 3602.00 | 3602.00 | 3537.00 | 3573.00 | +0.39% | 134,100 |
| 2025-12-24 | 3606.00 | 3606.00 | 3558.00 | 3559.00 | -1.28% | 158,700 |
| 2025-12-23 | 3610.00 | 3618.00 | 3579.00 | 3605.00 | -0.03% | 186,000 |
| 2025-12-22 | 3595.00 | 3613.00 | 3542.00 | 3606.00 | +2.15% | 322,000 |
| 2025-12-19 | 3486.00 | 3530.00 | 3466.00 | 3530.00 | +1.82% | 590,200 |
| 2025-12-18 | 3450.00 | 3479.00 | 3422.00 | 3467.00 | -0.32% | 347,600 |
| 2025-12-17 | 3442.00 | 3491.00 | 3435.00 | 3478.00 | +0.90% | 226,700 |
| 2025-12-16 | 3541.00 | 3554.00 | 3435.00 | 3447.00 | -3.47% | 279,000 |
| 2025-12-15 | 3536.00 | 3576.00 | 3520.00 | 3571.00 | -0.33% | 229,200 |
| 2025-12-12 | 3563.00 | 3594.00 | 3530.00 | 3583.00 | +1.70% | 282,000 |
| 2025-12-11 | 3550.00 | 3562.00 | 3498.00 | 3523.00 | +0.11% | 224,400 |
| 2025-12-10 | 3543.00 | 3581.00 | 3519.00 | 3519.00 | +0.20% | 311,100 |
| 2025-12-09 | 3500.00 | 3548.00 | 3491.00 | 3512.00 | +0.11% | 208,200 |
| 2025-12-08 | 3477.00 | 3519.00 | 3464.00 | 3508.00 | +2.13% | 359,200 |
| 2025-12-05 | 3422.00 | 3457.00 | 3407.00 | 3435.00 | -0.67% | 149,500 |
| 2025-12-04 | 3390.00 | 3504.00 | 3388.00 | 3458.00 | +1.89% | 268,100 |
| 2025-12-03 | 3395.00 | 3414.00 | 3360.00 | 3394.00 | +0.74% | 250,800 |
| 2025-12-02 | 3421.00 | 3428.00 | 3369.00 | 3369.00 | -0.41% | 251,400 |
| 2025-12-01 | 3411.00 | 3450.00 | 3381.00 | 3383.00 | -1.17% | 231,000 |
| 2025-11-28 | 3371.00 | 3428.00 | 3353.00 | 3423.00 | +1.36% | 272,800 |
| 2025-11-27 | 3342.00 | 3380.00 | 3333.00 | 3377.00 | +1.66% | 467,700 |
| 2025-11-26 | 3245.00 | 3336.00 | 3245.00 | 3322.00 | +2.18% | 273,800 |
| 2025-11-25 | 3305.00 | 3376.00 | 3247.00 | 3251.00 | +0.15% | 352,700 |
| 2025-11-21 | 3200.00 | 3262.00 | 3188.00 | 3246.00 | -1.16% | 475,200 |
| 2025-11-20 | 3265.00 | 3332.00 | 3250.00 | 3284.00 | +2.72% | 484,800 |
| 2025-11-19 | 3259.00 | 3274.00 | 3185.00 | 3197.00 | -3.09% | 531,300 |
| 2025-11-18 | 3459.00 | 3508.00 | 3299.00 | 3299.00 | -6.52% | 732,700 |
| 2025-11-17 | 3195.00 | 3529.00 | 3195.00 | 3529.00 | +11.75% | 1,079,500 |
| 2025-11-14 | 3096.00 | 3193.00 | 3090.00 | 3158.00 | +0.64% | 484,700 |
| 2025-11-13 | 3164.00 | 3198.00 | 3110.00 | 3138.00 | +1.98% | 542,900 |
| 2025-11-12 | 3065.00 | 3116.00 | 3044.00 | 3077.00 | +0.39% | 311,000 |
| 2025-11-11 | 3091.00 | 3104.00 | 3041.00 | 3065.00 | -0.26% | 455,300 |
| 2025-11-10 | 3098.00 | 3176.00 | 3068.00 | 3073.00 | +5.97% | 740,500 |
| 2025-11-07 | 2903.50 | 2922.50 | 2857.50 | 2900.00 | -1.73% | 396,300 |
| 2025-11-06 | 2951.00 | 2984.50 | 2936.00 | 2951.00 | +1.72% | 360,400 |
| 2025-11-05 | 2878.00 | 2913.50 | 2808.50 | 2901.00 | -0.92% | 324,900 |
| 2025-11-04 | 2976.00 | 3030.00 | 2928.00 | 2928.00 | -2.32% | 417,300 |
| 2025-10-31 | 2979.00 | 3010.00 | 2971.00 | 2997.50 | +0.22% | 349,900 |
| 2025-10-30 | 2935.00 | 2994.00 | 2897.00 | 2991.00 | +2.87% | 1,059,100 |
| 2025-10-29 | 2900.00 | 2935.00 | 2873.00 | 2907.50 | +0.29% | 300,100 |
| 2025-10-28 | 2927.00 | 2935.00 | 2877.00 | 2899.00 | -1.60% | 243,400 |
| 2025-10-27 | 2946.50 | 2957.00 | 2927.50 | 2946.00 | +1.45% | 197,800 |
| 2025-10-24 | 2883.00 | 2914.00 | 2877.50 | 2904.00 | +0.80% | 168,700 |
| 2025-10-23 | 2877.50 | 2901.00 | 2866.50 | 2881.00 | -0.77% | 170,500 |
| 2025-10-22 | 2886.00 | 2912.00 | 2871.00 | 2903.50 | +1.13% | 167,000 |
| 2025-10-21 | 2831.50 | 2908.00 | 2816.50 | 2871.00 | +1.45% | 227,500 |
| 2025-10-20 | 2759.00 | 2830.00 | 2734.00 | 2830.00 | +4.14% | 303,700 |
| 2025-10-17 | 2736.50 | 2746.50 | 2716.50 | 2717.50 | -1.22% | 173,900 |
| 2025-10-16 | 2774.00 | 2777.50 | 2736.00 | 2751.00 | +0.18% | 189,600 |
| 2025-10-15 | 2710.00 | 2746.00 | 2696.00 | 2746.00 | +2.35% | 251,600 |
| 2025-10-14 | 2703.00 | 2751.00 | 2673.50 | 2683.00 | -4.01% | 383,200 |
| 2025-10-10 | 2866.00 | 2889.00 | 2795.00 | 2795.00 | -3.17% | 290,800 |
| 2025-10-09 | 2860.50 | 2910.00 | 2860.00 | 2886.50 | +0.49% | 241,800 |
| 2025-10-08 | 2833.50 | 2907.00 | 2821.50 | 2872.50 | +1.11% | 375,500 |
| 2025-10-07 | 2853.00 | 2867.00 | 2822.50 | 2841.00 | -0.42% | 322,500 |
| 2025-10-06 | 2847.00 | 2860.00 | 2821.00 | 2853.00 | +5.78% | 649,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+30.04%）。最弱月份：3月（-13.52%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
FUJI CORPORATION（6134.T）最新收盘价是多少？
2026-10-16 收于 7011.00，来自Closelook数据湖的每日价格记录。
6134.T 的52周最高价和最低价是多少？
过去52周最高 8943.00、最低 2716.50（截至 2026-10-16）。
FUJI CORPORATION 历史上最强和最弱的月份是哪个？
历史上，6134.T 最强的日历月份是2月（平均 +30.04%），最弱的是3月（平均 -13.52%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。