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

Fuji Heavy Inds ADR (OP:FUJHY)

9.170 -0.090 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 9.000 9.079 8.934 9.000 155,296 -0.06(-0.66%)
Apr 30, 2025 9.200 9.330 8.930 9.060 66,710 -0.22(-2.37%)
Apr 29, 2025 9.200 9.580 9.200 9.280 54,357 +0.06(+0.71%)
Apr 28, 2025 9.160 9.245 9.160 9.215 62,647 +0.05(+0.60%)
Apr 25, 2025 8.770 9.160 8.770 9.160 120,687 +0.14(+1.55%)
Apr 24, 2025 9.165 9.165 8.830 9.020 130,765 +0.22(+2.50%)
Apr 23, 2025 8.820 8.928 8.750 8.800 174,709 +0.13(+1.50%)
Apr 22, 2025 8.830 8.830 8.230 8.670 216,649 +0.17(+2.00%)
Apr 21, 2025 8.760 8.820 8.180 8.500 89,328 -0.17(-1.96%)
Apr 17, 2025 8.700 8.742 8.300 8.670 98,659 +0.20(+2.36%)
Apr 16, 2025 8.550 8.550 8.160 8.470 204,416 -0.08(-0.94%)
Apr 15, 2025 8.210 8.680 8.210 8.550 173,674 +0.20(+2.40%)
Apr 14, 2025 8.470 8.540 8.000 8.350 334,655 -0.03(-0.36%)
Apr 11, 2025 7.880 8.380 7.880 8.380 383,709 +0.37(+4.62%)
Apr 10, 2025 8.040 8.500 7.870 8.010 230,816 -0.68(-7.83%)
Apr 09, 2025 7.820 8.830 7.820 8.690 369,867 +0.59(+7.28%)
Apr 08, 2025 8.435 8.700 8.050 8.100 384,904 +0.00(+0.00%)
Apr 07, 2025 7.620 8.290 7.320 8.100 784,694 +0.27(+3.45%)
Apr 04, 2025 8.010 8.200 7.770 7.830 402,935 -0.52(-6.23%)
Apr 03, 2025 8.500 8.750 8.340 8.350 472,381 -0.72(-7.94%)
Apr 02, 2025 8.800 9.113 8.720 9.070 101,056 +0.23(+2.60%)
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.