Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,254.00
+117.00 (3.73%)
Oct 20, 2025, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,172.003,189.003,121.003,137.003,137.00-2.09%597,300
Oct 16, 20253,186.003,206.003,170.003,204.003,204.000.47%475,300
Oct 15, 20253,224.003,231.003,186.003,189.003,189.00-0.90%564,100
Oct 14, 20253,232.003,284.003,184.003,218.003,218.00-1.89%861,200
Oct 10, 20253,354.003,405.003,280.003,280.003,280.00-3.81%628,600
Oct 9, 20253,415.003,462.003,392.003,410.003,410.00-0.93%608,000
Oct 8, 20253,303.003,468.003,300.003,442.003,442.002.65%867,800
Oct 7, 20253,368.003,383.003,334.003,353.003,353.00-0.18%556,400
Oct 6, 20253,335.003,379.003,294.003,359.003,359.002.88%641,100
Oct 3, 20253,359.003,363.003,262.003,265.003,265.00-1.54%704,600
Oct 2, 20253,385.003,410.003,272.003,316.003,316.00-3.01%1,316,100
Oct 1, 20253,600.003,600.003,388.003,419.003,419.00-2.40%1,303,100
Sep 30, 20253,516.003,544.003,457.003,503.003,503.000.37%659,300
Sep 29, 20253,513.003,517.003,451.003,490.003,490.00-1.83%449,000
Sep 26, 20253,526.003,563.003,493.003,555.003,530.001.54%641,000
Sep 25, 20253,442.003,501.003,438.003,501.003,476.381.71%465,500
Sep 24, 20253,428.003,479.003,417.003,442.003,417.790.29%532,900
Sep 22, 20253,500.003,523.003,422.003,432.003,407.86-1.63%450,700
Sep 19, 20253,459.003,571.003,459.003,489.003,464.460.72%945,700
Sep 18, 20253,520.003,530.003,441.003,464.003,439.64-1.00%477,900
Sep 17, 20253,459.003,518.003,410.003,499.003,474.390.23%887,300
Sep 16, 20253,588.003,596.003,479.003,491.003,466.45-2.02%887,300
Sep 12, 20253,624.003,650.003,555.003,563.003,537.94-2.28%737,400
Sep 11, 20253,700.003,737.003,621.003,646.003,620.36-1.38%1,162,500
Sep 10, 20253,495.003,699.003,495.003,697.003,671.006.51%1,661,500
Sep 9, 20253,416.003,599.003,405.003,471.003,446.592.60%1,531,100
Sep 8, 20253,371.003,400.003,344.003,383.003,359.210.68%495,100
Sep 5, 20253,505.003,507.003,356.003,360.003,336.37-2.81%1,082,200
Sep 4, 20253,362.003,477.003,344.003,457.003,432.692.89%1,113,500
Sep 3, 20253,352.003,383.003,328.003,360.003,336.37-738,600
Sep 2, 20253,338.003,366.003,331.003,360.003,336.371.08%663,700
Sep 1, 20253,286.003,329.003,273.003,324.003,300.630.36%672,900
Aug 29, 20253,240.003,323.003,240.003,312.003,288.722.63%902,900
Aug 28, 20253,221.003,238.003,150.003,227.003,204.31-0.28%1,029,400
Aug 27, 20253,268.003,282.003,232.003,236.003,213.25-1.40%697,400
Aug 26, 20253,311.003,313.003,281.003,282.003,258.93-1.23%655,800
Aug 25, 20253,327.003,340.003,275.003,323.003,299.64-0.12%691,200
Aug 22, 20253,350.003,359.003,313.003,327.003,303.61-0.72%505,500
Aug 21, 20253,310.003,359.003,297.003,351.003,327.441.06%593,100
Aug 20, 20253,338.003,365.003,308.003,316.003,292.69-1.81%752,100
Aug 19, 20253,361.003,397.003,324.003,377.003,353.260.60%901,800
Aug 18, 20253,283.003,366.003,282.003,357.003,333.401.76%847,500
Aug 15, 20253,273.003,309.003,244.003,299.003,275.810.24%889,200
Aug 14, 20253,338.003,344.003,266.003,291.003,267.86-1.58%845,800
Aug 13, 20253,348.003,388.003,311.003,344.003,320.49-0.42%847,100
Aug 12, 20253,303.003,398.003,302.003,358.003,334.391.39%1,055,200
Aug 8, 20253,329.003,354.003,294.003,312.003,288.72-0.72%919,700
Aug 7, 20253,378.003,407.003,318.003,336.003,312.55-1.30%854,600
Aug 6, 20253,406.003,426.003,362.003,380.003,356.24-1.72%1,110,300
Aug 5, 20253,500.003,543.003,439.003,439.003,414.82-1.55%1,415,900