Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,412.00
+27.00 (0.80%)
Nov 12, 2025, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20253,374.003,409.003,345.003,400.00-0.44%341,400
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
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