Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
4,091.00
+78.00 (1.94%)
Mar 26, 2026, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,006.004,021.003,986.003,998.00--0.37%84,700
Mar 25, 20263,986.004,038.003,977.004,013.004,013.001.39%573,600
Mar 24, 20263,930.003,992.003,800.003,958.003,958.001.28%954,000
Mar 23, 20263,929.004,033.003,814.003,908.003,908.001.27%2,160,900
Mar 19, 20263,829.003,893.003,828.003,859.003,859.00-0.34%438,000
Mar 18, 20263,795.003,872.003,777.003,872.003,872.001.76%579,400
Mar 17, 20263,747.003,812.003,742.003,805.003,805.002.01%589,300
Mar 16, 20263,734.003,799.003,722.003,730.003,730.000.32%754,000
Mar 13, 20263,587.003,718.003,575.003,718.003,718.001.67%1,099,600
Mar 12, 20263,662.003,678.003,637.003,657.003,657.00-1.75%804,600
Mar 11, 20263,678.003,760.003,665.003,722.003,722.001.58%651,100
Mar 10, 20263,758.003,758.003,644.003,664.003,664.00-2.32%902,600
Mar 9, 20263,686.003,785.003,680.003,751.003,751.00-0.61%811,000
Mar 6, 20263,686.003,803.003,649.003,774.003,774.002.36%817,100
Mar 5, 20263,687.003,758.003,672.003,687.003,687.000.33%1,503,900
Mar 4, 20263,595.003,681.003,580.003,675.003,675.001.80%1,727,300
Mar 3, 20263,590.003,635.003,560.003,610.003,610.000.56%1,327,100
Mar 2, 20263,600.003,630.003,570.003,590.003,590.000.25%988,300
Feb 27, 20263,508.003,593.003,508.003,581.003,581.003.74%1,423,100
Feb 26, 20263,455.003,488.003,431.003,452.003,452.001.74%472,600
Feb 25, 20263,393.003,425.003,337.003,393.003,393.00-0.64%638,300
Feb 24, 20263,371.003,444.003,365.003,415.003,415.001.22%746,500
Feb 20, 20263,351.003,424.003,328.003,374.003,374.000.03%763,300
Feb 19, 20263,430.003,438.003,331.003,373.003,373.00-1.46%750,300
Feb 18, 20263,539.003,545.003,423.003,423.003,423.00-3.22%867,100
Feb 17, 20263,556.003,590.003,517.003,537.003,537.00-0.53%432,500
Feb 16, 20263,551.003,685.003,519.003,556.003,556.001.40%727,800
Feb 13, 20263,543.003,586.003,485.003,507.003,507.00-1.49%789,100
Feb 12, 20263,582.003,605.003,538.003,560.003,560.00-1.90%967,700
Feb 10, 20263,630.003,646.003,587.003,629.003,629.000.03%584,600
Feb 9, 20263,520.003,628.003,499.003,628.003,628.004.67%1,489,100
Feb 6, 20263,507.003,543.003,406.003,466.003,466.00-4.49%1,605,100
Feb 5, 20263,769.003,779.003,565.003,629.003,629.00-5.47%1,961,300
Feb 4, 20263,980.004,040.003,475.003,839.003,839.00-2.76%4,123,500
Feb 3, 20263,926.003,952.003,903.003,948.003,948.000.56%628,300
Feb 2, 20263,930.003,965.003,908.003,926.003,926.000.77%653,300
Jan 30, 20263,802.003,896.003,773.003,896.003,896.003.07%540,900
Jan 29, 20263,750.003,809.003,720.003,780.003,780.00-0.13%547,000
Jan 28, 20263,840.003,840.003,757.003,785.003,785.00-1.82%592,400
Jan 27, 20263,920.003,926.003,854.003,855.003,855.00-2.08%690,300
Jan 26, 20263,915.003,964.003,890.003,937.003,937.00-0.20%651,100
Jan 23, 20263,953.004,015.003,944.003,945.003,945.000.20%652,100
Jan 22, 20263,944.003,975.003,937.003,937.003,937.000.13%372,300
Jan 21, 20263,945.003,962.003,913.003,932.003,932.00-0.63%383,400
Jan 20, 20263,950.003,974.003,925.003,957.003,957.000.13%329,400
Jan 19, 20263,953.003,990.003,940.003,952.003,952.00-1.05%302,400
Jan 16, 20263,936.003,994.003,894.003,994.003,994.000.96%424,400
Jan 15, 20263,929.003,978.003,923.003,956.003,956.00-0.05%367,200
Jan 14, 20263,910.003,999.003,873.003,958.003,958.001.10%677,000
Jan 13, 20263,980.004,002.003,908.003,915.003,915.00-1.63%867,300