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

Fuji Heavy Inds ADR (OP:FUJHY)

8.840 -0.070 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 8.830 9.220 8.740 8.840 120,725 -0.07(-0.79%)
Mar 31, 2025 8.980 9.150 8.770 8.910 132,600 -0.07(-0.78%)
Mar 28, 2025 9.190 9.340 8.920 8.980 179,919 -0.29(-3.08%)
Mar 27, 2025 9.100 9.500 9.100 9.265 244,713 -0.45(-4.58%)
Mar 26, 2025 9.940 9.940 9.640 9.710 243,726 -0.07(-0.72%)
Mar 25, 2025 10.00 10.00 9.710 9.780 62,299 -0.02(-0.20%)
Mar 24, 2025 9.610 9.830 9.610 9.800 100,470 +0.19(+1.98%)
Mar 21, 2025 9.700 9.870 9.580 9.610 878,172 -0.11(-1.13%)
Mar 20, 2025 9.710 9.760 9.650 9.720 93,114 -0.14(-1.42%)
Mar 19, 2025 9.780 9.890 9.750 9.860 52,685 +0.14(+1.44%)
Mar 18, 2025 9.710 9.773 9.650 9.720 75,965 +0.02(+0.21%)
Mar 17, 2025 9.594 9.785 9.570 9.700 655,974 +0.13(+1.36%)
Mar 14, 2025 9.725 9.725 9.449 9.570 221,981 +0.25(+2.68%)
Mar 13, 2025 9.500 9.500 9.100 9.320 178,368 -0.04(-0.43%)
Mar 12, 2025 9.690 9.690 9.270 9.360 124,577 -0.36(-3.70%)
Mar 11, 2025 9.610 9.800 9.610 9.720 182,108 +0.18(+1.89%)
Mar 10, 2025 9.570 9.940 9.520 9.540 152,865 +0.02(+0.21%)
Mar 07, 2025 9.700 9.700 9.359 9.520 96,254 +0.35(+3.82%)
Mar 06, 2025 9.330 9.390 9.170 9.170 235,039 -0.13(-1.45%)
Mar 05, 2025 9.510 9.580 9.170 9.305 409,051 +0.25(+2.82%)
Mar 04, 2025 9.170 9.570 8.900 9.050 601,040 -0.21(-2.27%)
Mar 03, 2025 9.700 9.700 9.200 9.260 117,551 +0.06(+0.65%)
Feb 28, 2025 9.520 9.520 8.920 9.200 97,655 -0.21(-2.18%)
Feb 27, 2025 9.420 9.530 9.390 9.405 107,664 +0.28(+3.02%)
Feb 26, 2025 8.920 9.580 8.920 9.130 74,867 +0.17(+1.90%)
Feb 25, 2025 9.050 9.050 8.860 8.960 116,302 +0.02(+0.25%)
Feb 24, 2025 8.950 9.280 8.710 8.938 130,462 +0.01(+0.09%)
Feb 21, 2025 8.850 9.260 8.850 8.930 58,261 +0.10(+1.13%)
Feb 20, 2025 9.000 9.200 8.790 8.830 159,060 -0.24(-2.65%)
Feb 19, 2025 9.150 9.150 9.020 9.070 359,672 -0.18(-1.95%)
Feb 18, 2025 9.560 9.620 9.190 9.250 312,549 -0.39(-4.05%)
Feb 14, 2025 9.550 9.680 9.490 9.640 105,082 +0.12(+1.21%)
Feb 13, 2025 9.680 9.680 9.450 9.525 169,816 +0.24(+2.53%)
Feb 12, 2025 9.630 9.630 9.200 9.290 113,377 -0.19(-2.00%)
Feb 11, 2025 9.550 9.550 9.430 9.480 255,526 +0.02(+0.21%)
Feb 10, 2025 9.680 9.680 9.410 9.460 538,541 +0.00(+0.03%)
Feb 07, 2025 9.590 9.670 9.350 9.457 233,296 +0.69(+7.83%)
Feb 06, 2025 9.050 9.050 8.400 8.770 220,163 +0.17(+1.98%)
Feb 05, 2025 8.690 8.960 8.520 8.600 139,565 +0.11(+1.30%)
Feb 04, 2025 8.570 8.570 8.450 8.490 229,748 +0.07(+0.83%)
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 and Conditions.