OTCBB, FUJHY End of Day and Historical Stock Data [Fuji Heavy Inds ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, FUJHY:

29 Aug 2025

LAST: 9.840	CHANGE: 0.25	OPEN: 10.200	HIGH: 10.200	ASK: 0.000	VOLUME: 42.2K
LAST: 9.840	CHG(%): 2.48	PREV: 10.090	LOW: 9.795	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	10.200	10.200	9.795	9.840	42.2K
28 Aug 25	9.720	10.090	9.720	10.090	61.2K
27 Aug 25	9.810	10.050	9.810	9.975	53.2K
26 Aug 25	10.005	10.040	9.980	10.030	45.5K
25 Aug 25	10.100	10.100	10.002	10.030	44.7K
22 Aug 25	9.710	10.140	9.710	10.070	45.9K
21 Aug 25	10.000	10.050	9.750	9.905	34.2K
20 Aug 25	10.100	10.100	10.020	10.090	25.6K
19 Aug 25	10.100	10.100	10.000	10.030	27.7K
18 Aug 25	9.810	10.050	9.810	10.020	47.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 18, 2001

Purchase Intraday History
for this symbol from Apr 18, 2001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.99
MA10:	10.01
MA20:	9.96
MA50:	9.28
MA100:	9.10
MA200:	8.92
RSI14:	33.79
WPR14:	-100.00
MTM14:	-0.49
ROC14:	-0.05
ATR:	0.29
Week High:	10.20
Week Low:	9.71
Month High:	10.63
Month Low:	9.00
Year High:	10.63
Year Low:	7.32
Volatility:	63.46

RECENT SPLITS

Date	Ratio
28 Oct 2016	4-1
16 Dec 2011	5-1