FUJIFILM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.62	10.64	10.57	10.60	10.60	-0.75%	83,440
Sep 3, 2026	10.65	10.70	10.57	10.68	10.68	1.42%	190,686
Sep 2, 2026	10.46	10.55	10.46	10.53	10.53	-1.03%	134,616
Sep 1, 2026	10.66	10.69	10.62	10.64	10.64	1.14%	193,135
Aug 31, 2026	10.72	10.72	10.52	10.52	10.52	0.67%	233,132
Aug 28, 2026	10.52	10.57	10.36	10.45	10.45	1.55%	246,976
Aug 27, 2026	10.26	10.31	10.25	10.29	10.29	-	226,249
Aug 26, 2026	10.31	10.33	10.27	10.29	10.29	1.48%	119,413
Aug 25, 2026	10.16	10.17	10.12	10.14	10.14	-1.07%	274,376
Aug 24, 2026	10.22	10.26	10.02	10.25	10.25	1.89%	333,687
Aug 21, 2026	10.09	10.10	10.05	10.06	10.06	0.30%	212,287
Aug 20, 2026	10.03	10.09	9.99	10.03	10.03	1.01%	387,697
Aug 19, 2026	9.96	9.96	9.85	9.93	9.93	0.71%	368,726
Aug 18, 2026	9.92	9.95	9.83	9.86	9.86	-2.47%	326,510
Aug 17, 2026	10.16	10.16	10.11	10.11	10.11	-2.60%	257,042
Aug 14, 2026	10.40	10.46	10.35	10.38	10.38	1.07%	244,637
Aug 13, 2026	10.24	10.36	10.24	10.27	10.27	2.39%	323,006
Aug 12, 2026	10.06	10.19	9.86	10.03	10.03	1.52%	248,512
Aug 11, 2026	9.94	9.95	9.87	9.88	9.88	0.10%	196,275
Aug 10, 2026	10.01	10.01	9.87	9.87	9.87	-3.99%	262,106
Aug 7, 2026	10.33	10.35	10.23	10.28	10.28	-6.55%	135,922
Aug 6, 2026	10.52	11.35	10.52	11.00	11.00	-8.75%	93,881
Aug 5, 2026	12.14	12.18	12.05	12.06	12.06	1.39%	68,823
Aug 4, 2026	11.90	11.93	11.83	11.89	11.89	-0.17%	125,694
Aug 3, 2026	11.92	11.94	11.84	11.91	11.91	1.45%	105,437
Jul 31, 2026	11.72	11.79	11.64	11.74	11.74	-2.33%	73,411
Jul 30, 2026	11.76	12.12	11.76	12.02	12.02	2.74%	93,106
Jul 29, 2026	11.80	11.87	11.69	11.70	11.70	2.01%	94,595
Jul 28, 2026	11.46	11.50	11.38	11.47	11.47	-1.21%	122,563
Jul 27, 2026	11.65	11.87	11.54	11.61	11.61	5.07%	137,975
Jul 24, 2026	11.05	11.10	11.01	11.05	11.05	-0.09%	127,735
Jul 23, 2026	11.00	11.10	11.00	11.06	11.06	-1.07%	146,496
Jul 22, 2026	11.20	11.22	11.16	11.18	11.18	-0.80%	107,523
Jul 21, 2026	11.19	11.28	11.19	11.27	11.27	0.99%	99,895
Jul 20, 2026	11.40	11.59	11.16	11.16	11.16	-0.09%	129,352
Jul 17, 2026	11.09	11.17	10.20	11.17	11.17	0.81%	164,174
Jul 16, 2026	11.12	11.12	11.04	11.08	11.08	0.09%	85,185
Jul 15, 2026	11.12	11.12	11.02	11.07	11.07	-1.95%	229,631
Jul 14, 2026	11.27	11.34	11.24	11.29	11.29	3.11%	367,973
Jul 13, 2026	11.04	11.04	10.95	10.95	10.95	-1.44%	165,423
Jul 10, 2026	11.05	11.12	11.03	11.11	11.11	1.28%	80,544
Jul 9, 2026	10.80	10.97	10.80	10.97	10.97	-0.09%	116,904
Jul 8, 2026	10.49	11.05	10.48	10.98	10.98	-1.44%	298,682
Jul 7, 2026	11.19	11.22	11.13	11.14	11.14	-0.54%	210,842
Jul 6, 2026	11.09	11.20	11.09	11.20	11.20	3.13%	169,673
Jul 2, 2026	10.92	10.98	10.82	10.86	10.86	2.07%	169,278
Jul 1, 2026	10.64	10.67	10.62	10.64	10.64	-0.47%	210,186
Jun 30, 2026	10.67	10.73	10.67	10.69	10.69	-1.57%	342,681
Jun 29, 2026	10.70	10.88	10.70	10.86	10.86	2.16%	290,862
Jun 26, 2026	10.42	10.64	10.42	10.63	10.63	1.82%	394,102