Stock listing
Tokyo:2752 Fujio Food Group, Inc. (フジオフードグループ本社) 株価
Follow Fujio Food Group, Inc. into a list and get an email when it puts out news.
Share price · TSE:2752
¥1,155.00 JPY -8.00 (-0.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,155.00 – ¥1,164.00 JPYNov 4, 2026
- Volume
- 134,900 sharesNov 4, 2026
- Market cap
- ¥59.25B JPYAt the close on Nov 4, 2026 · price × 51.30M shares outstanding
- Traded on an average day
- ¥113.2M JPYMedian day 78,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2752 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,155.00 | -8.00 | -0.7% | ¥1,157.00 | ¥1,164.00 | ¥1,155.00 | 134,900 | |
| ¥1,163.00 | +8.00 | +0.7% | ¥1,160.00 | ¥1,163.00 | ¥1,156.00 | 201,000 | |
| ¥1,155.00 | +13.00 | +1.1% | ¥1,161.00 | ¥1,167.00 | ¥1,149.00 | 205,800 | |
| ¥1,142.00 | -5.00 | -0.4% | ¥1,150.00 | ¥1,155.00 | ¥1,141.00 | 599,100 | |
| ¥1,147.00 | -14.00 | -1.2% | ¥1,161.00 | ¥1,165.00 | ¥1,145.00 | 88,000 | |
| ¥1,161.00 | -8.00 | -0.7% | ¥1,170.00 | ¥1,173.00 | ¥1,160.00 | 48,400 | |
| ¥1,169.00 | -5.00 | -0.4% | ¥1,175.00 | ¥1,178.00 | ¥1,166.00 | 64,900 | |
| ¥1,174.00 | +3.00 | +0.3% | ¥1,178.00 | ¥1,187.00 | ¥1,170.00 | 127,100 | |
| ¥1,171.00 | +1.00 | +0.1% | ¥1,170.00 | ¥1,173.00 | ¥1,169.00 | 34,800 | |
| ¥1,170.00 | 0.00 | 0.0% | ¥1,173.00 | ¥1,177.00 | ¥1,169.00 | 70,300 | |
| ¥1,170.00 | +4.00 | +0.3% | ¥1,174.00 | ¥1,176.00 | ¥1,165.00 | 61,400 | |
| ¥1,166.00 | +3.00 | +0.3% | ¥1,174.00 | ¥1,175.00 | ¥1,165.00 | 62,800 | |
| ¥1,163.00 | 0.00 | 0.0% | ¥1,162.00 | ¥1,166.00 | ¥1,157.00 | 58,900 | |
| ¥1,163.00 | 0.00 | 0.0% | ¥1,163.00 | ¥1,169.00 | ¥1,162.00 | 55,500 | |
| ¥1,163.00 | -6.00 | -0.5% | ¥1,170.00 | ¥1,173.00 | ¥1,160.00 | 61,800 | |
| ¥1,169.00 | +17.00 | +1.5% | ¥1,156.00 | ¥1,173.00 | ¥1,156.00 | 105,200 | |
| ¥1,152.00 | +7.00 | +0.6% | ¥1,146.00 | ¥1,155.00 | ¥1,145.00 | 57,000 | |
| ¥1,145.00 | -3.00 | -0.3% | ¥1,144.00 | ¥1,148.00 | ¥1,140.00 | 54,700 | |
| ¥1,148.00 | -4.00 | -0.3% | ¥1,149.00 | ¥1,153.00 | ¥1,146.00 | 48,900 | |
| ¥1,152.00 | +2.00 | +0.2% | ¥1,151.00 | ¥1,160.00 | ¥1,150.00 | 53,700 | |
| ¥1,150.00 | +1.00 | +0.1% | ¥1,149.00 | ¥1,154.00 | ¥1,142.00 | 62,700 | |
| ¥1,149.00 | -16.00 | -1.4% | ¥1,159.00 | ¥1,159.00 | ¥1,148.00 | 73,600 | |
| ¥1,165.00 | +2.00 | +0.2% | ¥1,156.00 | ¥1,166.00 | ¥1,152.00 | 71,600 | |
| ¥1,163.00 | +12.00 | +1.0% | ¥1,156.00 | ¥1,163.00 | ¥1,153.00 | 82,900 | |
| ¥1,151.00 | -4.00 | -0.3% | ¥1,151.00 | ¥1,158.00 | ¥1,149.00 | 80,300 | |
| ¥1,155.00 | -17.00 | -1.5% | ¥1,170.00 | ¥1,172.00 | ¥1,155.00 | 119,300 | |
| ¥1,172.00 | +5.00 | +0.4% | ¥1,168.00 | ¥1,174.00 | ¥1,163.00 | 81,800 | |
| ¥1,167.00 | +1.00 | +0.1% | ¥1,166.00 | ¥1,168.00 | ¥1,162.00 | 67,000 | |
| ¥1,166.00 | +13.00 | +1.1% | ¥1,152.00 | ¥1,167.00 | ¥1,152.00 | 98,200 | |
| ¥1,153.00 | +7.00 | +0.6% | ¥1,146.00 | ¥1,158.00 | ¥1,146.00 | 67,700 | |
| ¥1,146.00 | 0.00 | 0.0% | ¥1,146.00 | ¥1,152.00 | ¥1,145.00 | 46,500 | |
| ¥1,146.00 | -6.00 | -0.5% | ¥1,153.00 | ¥1,156.00 | ¥1,145.00 | 55,200 | |
| ¥1,152.00 | +4.00 | +0.3% | ¥1,153.00 | ¥1,157.00 | ¥1,147.00 | 57,100 | |
| ¥1,148.00 | -1.00 | -0.1% | ¥1,148.00 | ¥1,154.00 | ¥1,145.00 | 82,000 | |
| ¥1,149.00 | -1.00 | -0.1% | ¥1,152.00 | ¥1,155.00 | ¥1,146.00 | 56,100 | |
| ¥1,150.00 | -5.00 | -0.4% | ¥1,155.00 | ¥1,158.00 | ¥1,147.00 | 61,800 | |
| ¥1,155.00 | +10.00 | +0.9% | ¥1,147.00 | ¥1,155.00 | ¥1,144.00 | 66,000 | |
| ¥1,145.00 | -5.00 | -0.4% | ¥1,144.00 | ¥1,149.00 | ¥1,139.00 | 76,000 | |
| ¥1,150.00 | +7.00 | +0.6% | ¥1,141.00 | ¥1,160.00 | ¥1,139.00 | 113,700 | |
| ¥1,143.00 | -3.00 | -0.3% | ¥1,148.00 | ¥1,157.00 | ¥1,142.00 | 89,700 | |
| ¥1,146.00 | -5.00 | -0.4% | ¥1,152.00 | ¥1,155.00 | ¥1,145.00 | 78,100 | |
| ¥1,151.00 | -6.00 | -0.5% | ¥1,155.00 | ¥1,158.00 | ¥1,149.00 | 70,500 | |
| ¥1,157.00 | +11.00 | +1.0% | ¥1,152.00 | ¥1,158.00 | ¥1,145.00 | 98,700 | |
| ¥1,146.00 | +5.00 | +0.4% | ¥1,141.00 | ¥1,150.00 | ¥1,137.00 | 81,300 | |
| ¥1,141.00 | -2.00 | -0.2% | ¥1,148.00 | ¥1,148.00 | ¥1,136.00 | 73,400 | |
| ¥1,143.00 | -2.00 | -0.2% | ¥1,141.00 | ¥1,149.00 | ¥1,141.00 | 68,900 | |
| ¥1,145.00 | +1.00 | +0.1% | ¥1,148.00 | ¥1,151.00 | ¥1,142.00 | 96,600 | |
| ¥1,144.00 | +20.00 | +1.8% | ¥1,128.00 | ¥1,144.00 | ¥1,126.00 | 74,800 | |
| ¥1,124.00 | +5.00 | +0.4% | ¥1,119.00 | ¥1,127.00 | ¥1,119.00 | 64,300 | |
| ¥1,119.00 | -12.00 | -1.1% | ¥1,131.00 | ¥1,134.00 | ¥1,116.00 | 89,800 | |
| ¥1,131.00 | +11.00 | +1.0% | ¥1,129.00 | ¥1,132.00 | ¥1,123.00 | 78,900 | |
| ¥1,120.00 | +13.00 | +1.2% | ¥1,110.00 | ¥1,127.00 | ¥1,109.00 | 80,400 | |
| ¥1,107.00 | -13.00 | -1.2% | ¥1,120.00 | ¥1,120.00 | ¥1,107.00 | 84,500 | |
| ¥1,120.00 | +5.00 | +0.4% | ¥1,116.00 | ¥1,126.00 | ¥1,105.00 | 121,700 | |
| ¥1,115.00 | +22.00 | +2.0% | ¥1,093.00 | ¥1,120.00 | ¥1,093.00 | 137,100 | |
| ¥1,093.00 | -12.00 | -1.1% | ¥1,079.00 | ¥1,099.00 | ¥1,072.00 | 234,500 | |
| ¥1,105.00 | +16.00 | +1.5% | ¥1,092.00 | ¥1,109.00 | ¥1,087.00 | 106,800 | |
| ¥1,089.00 | +14.00 | +1.3% | ¥1,078.00 | ¥1,096.00 | ¥1,076.00 | 181,400 | |
| ¥1,075.00 | -7.00 | -0.6% | ¥1,086.00 | ¥1,087.00 | ¥1,073.00 | 282,500 | |
| ¥1,082.00 | -3.00 | -0.3% | ¥1,085.00 | ¥1,088.00 | ¥1,082.00 | 91,800 | |
| ¥1,085.00 | -18.00 | -1.6% | ¥1,103.00 | ¥1,103.00 | ¥1,085.00 | 166,400 |
- Ticker
- Tokyo:2752
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 10, 2026
[Summary]Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Latest news
[Summary]Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 10, 2026
Closed ¥1,105.00 (+1.5%) on Aug 10, 2026
Fujio Food Group, Inc. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Aug 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Fujio Food Group, Inc.