Skip to main content
logo

Fuji Media Holdings, Inc. (TYO:4676)

Japan flag Japan · Delayed Price · Currency is JPY
3,304.00
+77.00 (2.39%)
Aug 29, 2025, 11:30 AM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,240.003,268.003,240.003,250.00-0.71%1,103,900
Aug 28, 20253,221.003,238.003,150.003,227.003,227.00-0.28%1,029,400
Aug 27, 20253,268.003,282.003,232.003,236.003,236.00-1.40%697,400
Aug 26, 20253,311.003,313.003,281.003,282.003,282.00-1.23%655,800
Aug 25, 20253,327.003,340.003,275.003,323.003,323.00-0.12%691,200
Aug 22, 20253,350.003,359.003,313.003,327.003,327.00-0.72%505,500
Aug 21, 20253,310.003,359.003,297.003,351.003,351.001.06%593,100
Aug 20, 20253,338.003,365.003,308.003,316.003,316.00-1.81%752,100
Aug 19, 20253,361.003,397.003,324.003,377.003,377.000.60%901,800
Aug 18, 20253,283.003,366.003,282.003,357.003,357.001.76%847,500
Aug 15, 20253,273.003,309.003,244.003,299.003,299.000.24%889,200
Aug 14, 20253,338.003,344.003,266.003,291.003,291.00-1.58%845,800
Aug 13, 20253,348.003,388.003,311.003,344.003,344.00-0.42%847,100
Aug 12, 20253,303.003,398.003,302.003,358.003,358.001.39%1,055,200
Aug 8, 20253,329.003,354.003,294.003,312.003,312.00-0.72%919,700
Aug 7, 20253,378.003,407.003,318.003,336.003,336.00-1.30%854,600
Aug 6, 20253,406.003,426.003,362.003,380.003,380.00-1.72%1,110,300
Aug 5, 20253,500.003,543.003,439.003,439.003,439.00-1.55%1,415,900
Aug 4, 20253,527.003,548.003,448.003,493.003,493.00-2.67%1,480,900
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