Stock listing
Tokyo:416A Fuji United Holdings Co. Ltd. (富士ユナイトホールディングス) 株価
Follow Fuji United Holdings Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:416A
¥1,296.00 JPY -48.00 (-3.6%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,290.00 – ¥1,350.00 JPYNov 5, 2026
- Volume
- 40,300 sharesNov 5, 2026
- Market cap
- ¥8.58B JPYAt the close on Nov 5, 2026 · price × 6.62M shares outstanding
- Traded on an average day
- ¥19.56M JPYMedian day 11,600 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:416A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,296.00 | -48.00 | -3.6% | ¥1,348.00 | ¥1,350.00 | ¥1,290.00 | 40,300 | |
| ¥1,344.00 | +30.00 | +2.3% | ¥1,327.00 | ¥1,346.00 | ¥1,313.00 | 22,700 | |
| ¥1,314.00 | -36.00 | -2.7% | ¥1,347.00 | ¥1,347.00 | ¥1,314.00 | 16,100 | |
| ¥1,350.00 | +9.00 | +0.7% | ¥1,332.00 | ¥1,357.00 | ¥1,332.00 | 6,600 | |
| ¥1,341.00 | -8.00 | -0.6% | ¥1,347.00 | ¥1,347.00 | ¥1,330.00 | 11,400 | |
| ¥1,349.00 | -37.00 | -2.7% | ¥1,386.00 | ¥1,392.00 | ¥1,340.00 | 23,500 | |
| ¥1,386.00 | -2.00 | -0.1% | ¥1,388.00 | ¥1,391.00 | ¥1,377.00 | 10,100 | |
| ¥1,388.00 | +39.00 | +2.9% | ¥1,371.00 | ¥1,388.00 | ¥1,360.00 | 16,800 | |
| ¥1,349.00 | -24.00 | -1.7% | ¥1,358.00 | ¥1,362.00 | ¥1,338.00 | 18,900 | |
| ¥1,373.00 | +3.00 | +0.2% | ¥1,375.00 | ¥1,380.00 | ¥1,362.00 | 7,600 | |
| ¥1,370.00 | +10.00 | +0.7% | ¥1,360.00 | ¥1,370.00 | ¥1,354.00 | 9,200 | |
| ¥1,360.00 | -4.00 | -0.3% | ¥1,356.00 | ¥1,385.00 | ¥1,356.00 | 25,300 | |
| ¥1,364.00 | +20.00 | +1.5% | ¥1,365.00 | ¥1,372.00 | ¥1,355.00 | 23,900 | |
| ¥1,344.00 | +25.00 | +1.9% | ¥1,347.00 | ¥1,350.00 | ¥1,335.00 | 8,300 | |
| ¥1,319.00 | -22.00 | -1.6% | ¥1,341.00 | ¥1,341.00 | ¥1,317.00 | 13,200 | |
| ¥1,341.00 | -1.00 | -0.1% | ¥1,349.00 | ¥1,350.00 | ¥1,331.00 | 7,800 | |
| ¥1,342.00 | +23.00 | +1.7% | ¥1,308.00 | ¥1,342.00 | ¥1,308.00 | 11,100 | |
| ¥1,319.00 | +14.00 | +1.1% | ¥1,302.00 | ¥1,326.00 | ¥1,302.00 | 6,500 | |
| ¥1,305.00 | -28.00 | -2.1% | ¥1,333.00 | ¥1,333.00 | ¥1,305.00 | 11,000 | |
| ¥1,333.00 | +8.00 | +0.6% | ¥1,317.00 | ¥1,334.00 | ¥1,317.00 | 2,600 | |
| ¥1,325.00 | -5.00 | -0.4% | ¥1,308.00 | ¥1,328.00 | ¥1,308.00 | 15,700 | |
| ¥1,330.00 | -17.00 | -1.3% | ¥1,347.00 | ¥1,347.00 | ¥1,320.00 | 12,500 | |
| ¥1,347.00 | +25.00 | +1.9% | ¥1,320.00 | ¥1,347.00 | ¥1,320.00 | 13,300 | |
| ¥1,322.00 | -20.00 | -1.5% | ¥1,342.00 | ¥1,342.00 | ¥1,315.00 | 64,500 | |
| ¥1,342.00 | +1.00 | +0.1% | ¥1,341.00 | ¥1,349.00 | ¥1,326.00 | 12,700 | |
| ¥1,341.00 | -29.00 | -2.1% | ¥1,360.00 | ¥1,362.00 | ¥1,341.00 | 12,500 | |
| ¥1,370.00 | -18.00 | -1.3% | ¥1,378.00 | ¥1,383.00 | ¥1,366.00 | 20,000 | |
| ¥1,388.00 | +12.00 | +0.9% | ¥1,390.00 | ¥1,394.00 | ¥1,376.00 | 16,700 | |
| ¥1,376.00 | +9.00 | +0.7% | ¥1,365.00 | ¥1,390.00 | ¥1,365.00 | 32,500 | |
| ¥1,367.00 | +2.00 | +0.1% | ¥1,365.00 | ¥1,370.00 | ¥1,362.00 | 11,300 | |
| ¥1,365.00 | +11.00 | +0.8% | ¥1,354.00 | ¥1,365.00 | ¥1,348.00 | 17,900 | |
| ¥1,354.00 | +7.00 | +0.5% | ¥1,350.00 | ¥1,354.00 | ¥1,325.00 | 19,000 | |
| ¥1,347.00 | +27.00 | +2.0% | ¥1,325.00 | ¥1,347.00 | ¥1,323.00 | 17,000 | |
| ¥1,320.00 | 0.00 | 0.0% | ¥1,304.00 | ¥1,335.00 | ¥1,304.00 | 19,200 | |
| ¥1,320.00 | +15.00 | +1.1% | ¥1,302.00 | ¥1,322.00 | ¥1,302.00 | 21,500 | |
| ¥1,305.00 | +8.00 | +0.6% | ¥1,300.00 | ¥1,305.00 | ¥1,294.00 | 12,000 | |
| ¥1,297.00 | +12.00 | +0.9% | ¥1,283.00 | ¥1,302.00 | ¥1,283.00 | 21,000 | |
| ¥1,285.00 | -4.00 | -0.3% | ¥1,287.00 | ¥1,289.00 | ¥1,285.00 | 3,800 | |
| ¥1,289.00 | -5.00 | -0.4% | ¥1,302.00 | ¥1,303.00 | ¥1,289.00 | 9,400 | |
| ¥1,294.00 | -2.00 | -0.2% | ¥1,304.00 | ¥1,305.00 | ¥1,293.00 | 4,400 | |
| ¥1,296.00 | -8.00 | -0.6% | ¥1,307.00 | ¥1,307.00 | ¥1,290.00 | 8,000 | |
| ¥1,304.00 | -2.00 | -0.2% | ¥1,296.00 | ¥1,309.00 | ¥1,283.00 | 11,600 | |
| ¥1,306.00 | +1.00 | +0.1% | ¥1,316.00 | ¥1,316.00 | ¥1,300.00 | 4,800 | |
| ¥1,305.00 | -7.00 | -0.5% | ¥1,313.00 | ¥1,317.00 | ¥1,299.00 | 5,000 | |
| ¥1,312.00 | +8.00 | +0.6% | ¥1,302.00 | ¥1,322.00 | ¥1,283.00 | 11,100 | |
| ¥1,304.00 | -10.00 | -0.8% | ¥1,314.00 | ¥1,314.00 | ¥1,300.00 | 7,800 | |
| ¥1,314.00 | +4.00 | +0.3% | ¥1,309.00 | ¥1,319.00 | ¥1,305.00 | 9,500 | |
| ¥1,310.00 | +21.00 | +1.6% | ¥1,310.00 | ¥1,315.00 | ¥1,290.00 | 16,200 | |
| ¥1,289.00 | +22.00 | +1.7% | ¥1,267.00 | ¥1,303.00 | ¥1,267.00 | 14,800 | |
| ¥1,267.00 | -4.00 | -0.3% | ¥1,278.00 | ¥1,278.00 | ¥1,261.00 | 3,800 | |
| ¥1,271.00 | -3.00 | -0.2% | ¥1,287.00 | ¥1,287.00 | ¥1,258.00 | 6,600 | |
| ¥1,274.00 | -15.00 | -1.2% | ¥1,289.00 | ¥1,289.00 | ¥1,273.00 | 7,800 | |
| ¥1,289.00 | +22.00 | +1.7% | ¥1,297.00 | ¥1,297.00 | ¥1,278.00 | 11,400 | |
| ¥1,267.00 | +2.00 | +0.2% | ¥1,259.00 | ¥1,281.00 | ¥1,259.00 | 10,600 | |
| ¥1,265.00 | +14.00 | +1.1% | ¥1,269.00 | ¥1,275.00 | ¥1,256.00 | 14,800 | |
| ¥1,251.00 | -4.00 | -0.3% | ¥1,253.00 | ¥1,273.00 | ¥1,250.00 | 10,400 | |
| ¥1,255.00 | -8.00 | -0.6% | ¥1,253.00 | ¥1,293.00 | ¥1,253.00 | 12,400 | |
| ¥1,263.00 | +73.00 | +6.1% | ¥1,250.00 | ¥1,310.00 | ¥1,244.00 | 67,600 | |
| ¥1,190.00 | +17.00 | +1.4% | ¥1,176.00 | ¥1,209.00 | ¥1,176.00 | 11,000 | |
| ¥1,173.00 | -2.00 | -0.2% | ¥1,175.00 | ¥1,190.00 | ¥1,173.00 | 4,600 | |
| ¥1,175.00 | -4.00 | -0.3% | ¥1,177.00 | ¥1,181.00 | ¥1,175.00 | 4,000 |
- Ticker
- Tokyo:416A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
Log in to ask 6ix AI your own questions about Fuji United Holdings Co. Ltd.