JPX · 3600 · stock

FUJIX Ltd. (3600) stock price history

Every JPX trading session of FUJIX Ltd. from Apr 5, 2000 to Sep 28, 2026: 6,603 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3600 data, free keyYear by year table

3600 adjusted close, 2000 to 2026

3600FUJIX Ltd.
¥1,800+14.9% over one year
20052010201520202025
¥2,524
All time high, 2022
¥1,800
52 week high, ¥1,532 low
6,603
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3600 key facts

  • FUJIX Ltd. (3600) closed at ¥1,800 on Sep 28, 2026 on JPX.
  • 3600's all time high close is ¥2,524, set on Aug 31, 2022; its all time low close is ¥561.00 on Dec 17, 2008.
  • 3600's 52 week range is ¥1,532 to ¥1,800.
  • 3600 returned +14.9% over the year to Sep 28, 2026 and +33.0% over five years.
  • Over ten years 3600 returned +58%, +4.7% a year compounded.
  • 3600's deepest drawdown was -74.7% from Jan 10, 2006 to Dec 17, 2008.
  • DataCedar holds 6,603 daily sessions of 3600 history from Apr 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3600 price chart, 2000 to 2026

3600 adjusted close, Apr 5, 2000 to Sep 28, 2026¥587.72¥1,233¥1,878¥2,524200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3600 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.7%
3 months+5.9%
6 months+8.5%
Year to date+14.2%
1 year+14.9%
3 years+20.3%
5 years+33.0%
10 years+58.3%
Since Apr 5, 2000+81.1%
Compound annual growth, 26.5 years+2.3%

3600 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,524 on Aug 31, 2022
All time low close
¥561.00 on Dec 17, 2008
52 week high
¥1,800 on Sep 28, 2026
52 week low
¥1,532 on Oct 3, 2025
Deepest drawdown
-74.7% from Jan 10, 2006 to Dec 17, 2008, recovered Sep 29, 2017
Best single session
+25.7% on Aug 29, 2022
Worst single session
-20.6% on Sep 2, 2022
Volatility, 1 year annualised
16.7%
Sessions closing higher, 1 year
35%
Best calendar year
2004, +58%
Worst calendar year
2008, -46%

3600 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,615¥1,800¥1,581¥1,800+14.2%102.9K178
2025¥1,393¥1,630¥1,392¥1,576+13.3%125.8K243
2024¥1,530¥1,734¥1,338¥1,392-9.1%146.2K245
2023¥1,245¥1,602¥1,245¥1,531+23.0%273.2K246
2022¥1,370¥2,524¥1,239¥1,245-9.1%926.7K244
2021¥1,282¥1,488¥1,282¥1,370+4.9%144K245
2020¥1,458¥1,578¥1,035¥1,307-12.3%323.4K242
2019¥1,450¥1,603¥1,380¥1,490+2.7%49.4K241
2018¥1,699¥1,954¥1,420¥1,450-14.6%140.3K261
2017¥1,155¥2,225¥1,141¥1,699+47.1%247.6K253
2016¥1,357¥1,364¥1,002¥1,155-14.9%58K245
2015¥1,202¥1,568¥1,172¥1,357+12.9%102.4K244
2014¥1,031¥1,423¥1,005¥1,202+16.6%86.8K244
2013¥920.67¥1,172¥920.67¥1,031+13.9%104.4K245
2012¥799.40¥939.20¥754.99¥905.22+13.7%121.8K248
2011¥721.44¥888.23¥699.07¥796.44+10.4%118.2K245
2010¥748.00¥769.37¥671.10¥721.44-3.6%127.6K243
2009¥630.46¥852.19¥561.00¥748.00+18.6%134.6K243
2008¥1,151¥1,282¥561.00¥630.46-46.2%284.4K245
2007¥1,563¥1,806¥1,069¥1,173-25.0%90K245
2006¥2,044¥2,239¥1,493¥1,563-23.5%77.8K260
2005¥1,600¥2,044¥1,531¥2,044+27.7%147.6K260
2004¥1,012¥1,600¥1,012¥1,600+58.1%121.2K262
2003¥887.38¥1,053¥887.38¥1,012+14.0%97.6K261
2002¥931.28¥1,030¥849.88¥887.38-4.7%62.4K261
2001¥1,005¥1,207¥919.19¥931.28-7.4%35.4K261
2000¥1,019¥1,052¥923.62¥1,005n/a21K193

3600 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥1,800+4.7%
August 2026¥1,720+0.7%
July 2026¥1,708+1.4%
June 2026¥1,685+0.5%
May 2026¥1,676+2.7%
April 2026¥1,632-5.1%
March 2026¥1,719+2.9%
February 2026¥1,671+4.1%
January 2026¥1,605+1.8%
December 2025¥1,576+1.3%
November 2025¥1,556-0.4%
October 2025¥1,563-0.2%

About the 3600 data

Daily bars. 6,603 sessions from Apr 5, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3600/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 3583 AuBEX CORPORATION
  • 3591 Wacoal Holdings Corp.
  • 3597 JICHODO Co.,Ltd.
  • 3598 Yamaki Co.,Ltd.
  • 3607 Kuraudia Holdings Co.,Ltd.
  • 3608 TSI Holdings Co.,Ltd.
  • 3611 Matsuoka Corporation
  • 3612 World Co., Ltd.

Common questions

3600 share price history

Start with any symbol.

Start free