Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,589.00
+26.00 (0.73%)
Aug 1, 2025, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,595.003,630.003,514.003,589.003,589.000.73%1,594,200
Jul 31, 20253,600.003,607.003,562.003,563.003,563.00-0.20%1,022,000
Jul 30, 20253,633.003,648.003,534.003,570.003,570.00-1.22%1,439,800
Jul 29, 20253,667.003,669.003,569.003,614.003,614.00-1.28%1,607,000
Jul 28, 20253,718.003,718.003,632.003,661.003,661.00-0.79%1,174,500
Jul 25, 20253,713.003,726.003,659.003,690.003,690.00-0.35%1,677,600
Jul 24, 20253,789.003,789.003,640.003,703.003,703.00-2.40%2,366,400
Jul 23, 20253,891.003,898.003,730.003,794.003,794.00-1.81%2,822,500
Jul 22, 20253,847.003,911.003,774.003,864.003,864.002.17%2,868,000
Jul 18, 20253,850.003,867.003,733.003,782.003,782.000.42%1,795,100
Jul 17, 20253,800.003,822.003,731.003,766.003,766.000.43%2,470,500
Jul 16, 20253,620.003,760.003,612.003,750.003,750.005.43%3,530,100
Jul 15, 20253,503.003,610.003,488.003,557.003,557.002.74%2,493,100
Jul 14, 20253,610.003,621.003,456.003,462.003,462.00-4.63%2,274,400
Jul 11, 20253,450.003,797.003,449.003,630.003,630.006.67%10,345,200
Jul 10, 20253,393.003,434.003,285.003,403.003,403.00-0.73%7,667,400
Jul 9, 20253,400.003,458.003,393.003,428.003,428.001.33%1,727,100
Jul 8, 20253,394.003,399.003,336.003,383.003,383.00-0.38%1,682,200
Jul 7, 20253,471.003,552.003,388.003,396.003,396.00-0.15%3,320,500
Jul 4, 20253,441.003,474.003,366.003,401.003,401.00-0.96%2,923,100
Jul 3, 20253,634.003,640.003,330.003,434.003,434.00-6.96%10,358,900
Jul 2, 20253,429.003,722.003,423.003,691.003,691.006.77%10,063,200
Jul 1, 20253,348.003,530.003,335.003,457.003,457.003.84%9,041,400
Jun 30, 20253,150.003,333.003,123.003,329.003,329.006.60%6,046,500
Jun 27, 20253,001.003,130.002,988.003,123.003,123.002.70%3,863,200
Jun 26, 20253,031.003,232.003,023.003,041.003,041.000.03%9,306,300
Jun 25, 20253,011.003,125.002,927.503,040.003,040.000.73%9,020,200
Jun 24, 20253,020.003,069.002,988.503,018.003,018.001.21%1,864,200
Jun 23, 20252,963.503,008.002,940.002,982.002,982.000.24%1,337,900
Jun 20, 20252,996.003,016.002,970.002,975.002,975.00-0.70%1,271,600
Jun 19, 20253,028.003,048.002,996.002,996.002,996.00-1.06%848,900
Jun 18, 20253,020.003,053.002,997.003,028.003,028.000.36%1,428,000
Jun 17, 20253,010.003,019.002,992.003,017.003,017.00-0.13%971,500
Jun 16, 20252,985.503,021.002,944.503,021.003,021.002.91%2,105,300
Jun 13, 20252,942.502,968.002,893.502,935.502,935.50-1.08%1,981,000
Jun 12, 20252,900.002,982.002,895.502,967.502,967.502.97%2,376,700
Jun 11, 20252,886.002,913.002,826.502,882.002,882.00-0.67%2,799,200
Jun 10, 20252,907.502,969.502,898.002,901.502,901.50-0.43%1,452,900
Jun 9, 20252,900.502,916.002,887.502,914.002,914.000.24%698,800
Jun 6, 20252,919.002,947.002,880.502,907.002,907.00-1,167,900
Jun 5, 20252,911.002,925.002,887.002,907.002,907.00-0.10%1,376,900
Jun 4, 20252,928.002,948.502,910.002,910.002,910.00-0.99%1,209,500
Jun 3, 20252,920.002,948.002,887.502,939.002,939.000.65%1,742,500
Jun 2, 20252,882.002,926.002,847.002,920.002,920.001.67%2,007,700
May 30, 20252,987.502,991.502,872.002,872.002,872.00-4.30%3,528,100
May 29, 20252,993.503,041.002,987.003,001.003,001.000.45%2,046,400
May 28, 20253,004.003,042.002,945.002,987.502,987.50-0.22%2,997,100
May 27, 20252,978.503,023.002,972.502,994.002,994.000.42%1,970,100
May 26, 20252,965.003,015.002,955.502,981.502,981.501.24%2,676,100
May 23, 20252,927.002,955.002,883.502,945.002,945.001.10%2,584,500