Stock listing
Tokyo:2607 Fuji Oil Co. Ltd. (不二製油) 株価
Home listing (Tokyo) of Fuji Oil Co. Ltd.
Follow Fuji Oil Co. Ltd. into a list and get an email when it puts out news.
Share price · TSE:2607
¥4,191.00 JPY -16.00 (-0.4%)
Close on Nov 12, 2026 · Price from Kabutan
- Day range
- ¥4,127.00 – ¥4,245.00 JPYNov 12, 2026
- Volume
- 904,400 sharesNov 12, 2026
- Market cap
- ¥367.0B JPYAt the close on Nov 12, 2026 · price × 87.57M shares outstanding
- Traded on an average day
- ¥1.57B JPYMedian day 298,250 shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · TSE:2607 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,191.00 | -16.00 | -0.4% | ¥4,183.00 | ¥4,245.00 | ¥4,127.00 | 904,400 | |
| ¥4,207.00 | -439.00 | -9.4% | ¥4,366.00 | ¥4,439.00 | ¥4,087.00 | 1,988,600 | |
| ¥4,646.00 | +8.00 | +0.2% | ¥4,568.00 | ¥4,646.00 | ¥4,500.00 | 512,800 | |
| ¥4,638.00 | +124.00 | +2.7% | ¥4,548.00 | ¥4,663.00 | ¥4,531.00 | 413,100 | |
| ¥4,514.00 | -382.00 | -7.8% | ¥4,826.00 | ¥4,846.00 | ¥4,499.00 | 401,300 | |
| ¥4,896.00 | +282.00 | +6.1% | ¥4,750.00 | ¥4,925.00 | ¥4,724.00 | 483,000 | |
| ¥4,614.00 | +14.00 | +0.3% | ¥4,670.00 | ¥4,704.00 | ¥4,591.00 | 510,400 | |
| ¥4,600.00 | +48.00 | +1.1% | ¥4,566.00 | ¥4,667.00 | ¥4,552.00 | 308,100 | |
| ¥4,552.00 | +117.00 | +2.6% | ¥4,457.00 | ¥4,563.00 | ¥4,423.00 | 277,300 | |
| ¥4,435.00 | +76.00 | +1.7% | ¥4,388.00 | ¥4,477.00 | ¥4,353.00 | 794,100 | |
| ¥4,359.00 | -191.00 | -4.2% | ¥4,501.00 | ¥4,551.00 | ¥4,359.00 | 416,900 | |
| ¥4,550.00 | -56.00 | -1.2% | ¥4,576.00 | ¥4,629.00 | ¥4,515.00 | 405,100 | |
| ¥4,606.00 | +70.00 | +1.5% | ¥4,425.00 | ¥4,625.00 | ¥4,411.00 | 332,500 | |
| ¥4,536.00 | +38.00 | +0.8% | ¥4,619.00 | ¥4,671.00 | ¥4,529.00 | 380,600 | |
| ¥4,498.00 | +11.00 | +0.2% | ¥4,473.00 | ¥4,537.00 | ¥4,432.00 | 386,000 | |
| ¥4,487.00 | -53.00 | -1.2% | ¥4,568.00 | ¥4,580.00 | ¥4,467.00 | 282,200 | |
| ¥4,540.00 | -16.00 | -0.4% | ¥4,607.00 | ¥4,664.00 | ¥4,498.00 | 367,700 | |
| ¥4,556.00 | -33.00 | -0.7% | ¥4,589.00 | ¥4,638.00 | ¥4,556.00 | 226,400 | |
| ¥4,589.00 | +43.00 | +0.9% | ¥4,553.00 | ¥4,639.00 | ¥4,540.00 | 229,600 | |
| ¥4,546.00 | +14.00 | +0.3% | ¥4,575.00 | ¥4,613.00 | ¥4,486.00 | 333,300 | |
| ¥4,532.00 | -38.00 | -0.8% | ¥4,585.00 | ¥4,586.00 | ¥4,505.00 | 232,200 | |
| ¥4,570.00 | +117.00 | +2.6% | ¥4,523.00 | ¥4,588.00 | ¥4,494.00 | 318,100 | |
| ¥4,453.00 | +122.00 | +2.8% | ¥4,471.00 | ¥4,508.00 | ¥4,390.00 | 409,700 | |
| ¥4,331.00 | -8.00 | -0.2% | ¥4,360.00 | ¥4,367.00 | ¥4,235.00 | 220,400 | |
| ¥4,339.00 | +33.00 | +0.8% | ¥4,325.00 | ¥4,357.00 | ¥4,291.00 | 217,400 | |
| ¥4,306.00 | +9.00 | +0.2% | ¥4,336.00 | ¥4,361.00 | ¥4,275.00 | 232,100 | |
| ¥4,297.00 | +71.00 | +1.7% | ¥4,238.00 | ¥4,305.00 | ¥4,220.00 | 265,300 | |
| ¥4,226.00 | -22.00 | -0.5% | ¥4,213.00 | ¥4,270.00 | ¥4,185.00 | 231,000 | |
| ¥4,248.00 | -27.00 | -0.6% | ¥4,233.00 | ¥4,290.00 | ¥4,185.00 | 315,600 | |
| ¥4,275.00 | +43.00 | +1.0% | ¥4,225.00 | ¥4,295.00 | ¥4,182.00 | 269,600 | |
| ¥4,232.00 | -200.00 | -4.5% | ¥4,390.00 | ¥4,390.00 | ¥4,221.00 | 340,700 | |
| ¥4,432.00 | -48.00 | -1.1% | ¥4,461.00 | ¥4,506.00 | ¥4,432.00 | 233,800 | |
| ¥4,480.00 | +71.00 | +1.6% | ¥4,417.00 | ¥4,480.00 | ¥4,394.00 | 324,600 | |
| ¥4,409.00 | -44.00 | -1.0% | ¥4,435.00 | ¥4,466.00 | ¥4,382.00 | 252,400 | |
| ¥4,453.00 | -82.00 | -1.8% | ¥4,514.00 | ¥4,514.00 | ¥4,430.00 | 239,000 | |
| ¥4,535.00 | +38.00 | +0.8% | ¥4,504.00 | ¥4,564.00 | ¥4,487.00 | 166,600 | |
| ¥4,497.00 | -53.00 | -1.2% | ¥4,550.00 | ¥4,562.00 | ¥4,461.00 | 228,700 | |
| ¥4,550.00 | +1.00 | 0.0% | ¥4,595.00 | ¥4,611.00 | ¥4,512.00 | 295,900 | |
| ¥4,549.00 | +177.00 | +4.0% | ¥4,385.00 | ¥4,563.00 | ¥4,384.00 | 456,900 | |
| ¥4,372.00 | -9.00 | -0.2% | ¥4,311.00 | ¥4,380.00 | ¥4,282.00 | 307,700 | |
| ¥4,381.00 | -14.00 | -0.3% | ¥4,383.00 | ¥4,413.00 | ¥4,330.00 | 215,700 | |
| ¥4,395.00 | -1.00 | 0.0% | ¥4,466.00 | ¥4,466.00 | ¥4,377.00 | 285,800 | |
| ¥4,396.00 | -65.00 | -1.5% | ¥4,432.00 | ¥4,454.00 | ¥4,382.00 | 229,400 | |
| ¥4,461.00 | -55.00 | -1.2% | ¥4,450.00 | ¥4,512.00 | ¥4,444.00 | 225,100 | |
| ¥4,516.00 | -110.00 | -2.4% | ¥4,556.00 | ¥4,575.00 | ¥4,468.00 | 300,600 | |
| ¥4,626.00 | -33.00 | -0.7% | ¥4,729.00 | ¥4,729.00 | ¥4,621.00 | 212,800 | |
| ¥4,659.00 | -71.00 | -1.5% | ¥4,666.00 | ¥4,760.00 | ¥4,654.00 | 550,400 | |
| ¥4,730.00 | +110.00 | +2.4% | ¥4,610.00 | ¥4,730.00 | ¥4,610.00 | 323,800 | |
| ¥4,620.00 | +24.00 | +0.5% | ¥4,602.00 | ¥4,641.00 | ¥4,589.00 | 276,000 | |
| ¥4,596.00 | +41.00 | +0.9% | ¥4,541.00 | ¥4,649.00 | ¥4,541.00 | 303,700 | |
| ¥4,555.00 | -7.00 | -0.2% | ¥4,565.00 | ¥4,608.00 | ¥4,543.00 | 123,300 | |
| ¥4,562.00 | -61.00 | -1.3% | ¥4,623.00 | ¥4,649.00 | ¥4,551.00 | 185,600 | |
| ¥4,623.00 | +49.00 | +1.1% | ¥4,613.00 | ¥4,631.00 | ¥4,580.00 | 194,800 | |
| ¥4,574.00 | -38.00 | -0.8% | ¥4,612.00 | ¥4,627.00 | ¥4,541.00 | 258,000 | |
| ¥4,612.00 | +124.00 | +2.8% | ¥4,558.00 | ¥4,698.00 | ¥4,558.00 | 517,800 | |
| ¥4,488.00 | +31.00 | +0.7% | ¥4,527.00 | ¥4,579.00 | ¥4,460.00 | 231,400 | |
| ¥4,457.00 | -27.00 | -0.6% | ¥4,488.00 | ¥4,537.00 | ¥4,439.00 | 201,700 | |
| ¥4,484.00 | 0.00 | 0.0% | ¥4,440.00 | ¥4,518.00 | ¥4,425.00 | 229,200 | |
| ¥4,484.00 | -62.00 | -1.4% | ¥4,538.00 | ¥4,538.00 | ¥4,445.00 | 234,200 | |
| ¥4,546.00 | +15.00 | +0.3% | ¥4,516.00 | ¥4,655.00 | ¥4,501.00 | 311,400 | |
| ¥4,531.00 | +92.00 | +2.1% | ¥4,433.00 | ¥4,558.00 | ¥4,410.00 | 508,500 | |
| ¥4,439.00 | -18.00 | -0.4% | ¥4,468.00 | ¥4,480.00 | ¥4,388.00 | 362,700 |
- Ticker
- Tokyo:2607
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 10, 2026
Consolidated Financial Results for the Six Months Ended September 30, 2026 (Q2 FY2026) (Under IFRS)
Latest earnings call · May 13, 2026
Fuji Oil (Tokyo:2607) Q4 2025 Earnings Call
Replay and transcript
Latest deck · May 13, 2026
FY2025 Earnings Presentation
Earnings · 32 slides
Calls
Replays
Fuji Oil (Tokyo:2607) Q4 2025 Earnings Call
Tue, May 12, 2026 · 9:00 PM ET
Watch TranscriptFuji Oil (Tokyo:2607) Q2 2025 Earnings Call
Wed, Nov 12, 2025
Watch TranscriptFuji Oil (Tokyo:2607) Q4 2024 Earnings Call
Tue, May 13, 2025
Watch Transcript
Latest news
Consolidated Financial Results for the Six Months Ended September 30, 2026 (Q2 FY2026) (Under IFRS)
Nov 10, 2026
Closed ¥4,646.00 (+0.2%) on Nov 10, 2026
Notice of Personnel Changes
Aug 26, 2026
Closed ¥4,562.00 (-1.3%) on Aug 26, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Q1 FY2026) (Under IFRS)
Aug 7, 2026
Closed ¥4,106.00 (+1.8%) on Aug 7, 2026
Matters Concerning Controlling Shareholder, etc.
Jun 23, 2026
Closed ¥3,852.00 (+1.6%) on Jun 24, 2026
Decks
FY2025 Earnings Presentation
Earnings · 32 slides · May 13, 2026
Q4 2025 Earnings Presentation
Earnings · 33 slides · May 13, 2026
Q3 FY2025 Earnings Presentation
Earnings · 28 slides · Feb 10, 2026
Q2 2025 Earnings Presentation
Earnings · 31 slides · Nov 12, 2025
Fuji Oil Co. Ltd. on 6ix
- News releases
- 13 in the last 12 months · 26 in all · newest Nov 10, 2026 · oldest 2025
- Calls
- 3 calls with a replay · 3 with a transcript · latest May 13, 2026
- Decks
- 71 decks · latest May 13, 2026
Where Fuji Oil Co. Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:2607 不二製油 · Home listing · This page | Tokyo | Japan | JPY |
| OTC:FJLLF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Fuji Oil Co. Ltd.