Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,401.00
-64.00 (-1.85%)
At close: Dec 2, 2025

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20253,456.003,465.003,403.003,465.00--82,600
Dec 1, 20253,600.003,632.003,465.003,465.003,465.00-1.39%1,104,400
Nov 28, 20253,570.003,570.003,468.003,514.003,514.00-1.62%702,700
Nov 27, 20253,542.003,582.003,523.003,572.003,572.001.80%704,100
Nov 26, 20253,514.003,541.003,490.003,509.003,509.000.31%687,900
Nov 25, 20253,475.003,508.003,456.003,498.003,498.000.81%607,800
Nov 21, 20253,445.003,484.003,427.003,470.003,470.000.03%685,200
Nov 20, 20253,477.003,520.003,403.003,469.003,469.000.87%729,800
Nov 19, 20253,424.003,463.003,390.003,439.003,439.001.15%569,100
Nov 18, 20253,420.003,425.003,365.003,400.003,400.00-1.31%585,200
Nov 17, 20253,385.003,450.003,364.003,445.003,445.001.17%389,300
Nov 14, 20253,438.003,476.003,402.003,405.003,405.00-2.21%735,800
Nov 13, 20253,413.003,482.003,407.003,482.003,482.002.05%656,500
Nov 12, 20253,374.003,412.003,345.003,412.003,412.000.80%635,700
Nov 11, 20253,500.003,565.003,364.003,385.003,385.00-5.02%2,300,100
Nov 10, 20253,456.003,564.003,441.003,564.003,564.005.26%691,600
Nov 7, 20253,470.003,521.003,386.003,386.003,386.00-3.15%1,626,500
Nov 6, 20253,352.003,515.003,334.003,496.003,496.003.95%1,204,000
Nov 5, 20253,306.003,377.003,257.003,363.003,363.000.96%714,200
Nov 4, 20253,363.003,424.003,331.003,331.003,331.00-2.97%704,600
Oct 31, 20253,474.003,493.003,405.003,433.003,433.001.63%638,500
Oct 30, 20253,344.003,390.003,321.003,378.003,378.000.09%3,112,700
Oct 29, 20253,460.003,468.003,368.003,375.003,375.00-1.75%598,400
Oct 28, 20253,454.003,504.003,429.003,435.003,435.00-1.49%534,000
Oct 27, 20253,403.003,525.003,392.003,487.003,487.003.07%711,100
Oct 24, 20253,419.003,432.003,370.003,383.003,383.00-0.68%393,700
Oct 23, 20253,381.003,444.003,361.003,406.003,406.00-0.26%412,200
Oct 22, 20253,342.003,417.003,321.003,415.003,415.003.48%545,000
Oct 21, 20253,260.003,330.003,242.003,300.003,300.001.41%526,600
Oct 20, 20253,189.003,254.003,181.003,254.003,254.003.73%432,800
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