Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,744.00
+22.00 (0.59%)
May 27, 2026, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,678.003,754.003,639.003,746.003,746.000.64%356,100
May 26, 20263,665.003,731.003,657.003,722.003,722.000.57%393,400
May 25, 20263,771.003,781.003,686.003,701.003,701.00-2.66%602,900
May 22, 20263,805.003,845.003,799.003,802.003,802.00-0.16%297,600
May 21, 20263,828.003,860.003,758.003,808.003,808.00-0.68%302,800
May 20, 20263,774.003,842.003,767.003,834.003,834.000.68%420,700
May 19, 20263,745.003,811.003,721.003,808.003,808.002.89%424,900
May 18, 20263,805.003,832.003,615.003,701.003,701.00-2.96%818,700
May 15, 20263,789.003,822.003,753.003,814.003,814.000.66%466,900
May 14, 20263,852.003,872.003,728.003,789.003,789.00-1.89%505,700
May 13, 20263,791.003,915.003,635.003,862.003,862.000.03%1,028,200
May 12, 20263,983.003,995.003,861.003,861.003,861.00-2.62%279,900
May 11, 20263,901.003,977.003,862.003,965.003,965.000.94%810,100
May 8, 20263,963.003,994.003,874.003,928.003,928.00-0.68%489,400
May 7, 20263,851.003,984.003,850.003,955.003,955.001.15%540,900
May 1, 20263,828.003,929.003,826.003,910.003,910.001.37%464,000
Apr 30, 20263,830.003,867.003,728.003,857.003,857.00-0.57%698,100
Apr 28, 20263,895.003,956.003,868.003,879.003,879.00-1.47%790,300
Apr 27, 20263,966.004,004.003,925.003,937.003,937.00-3.01%366,700
Apr 24, 20263,951.004,064.003,932.004,059.004,059.002.27%497,500
Apr 23, 20264,012.004,034.003,901.003,969.003,969.00-0.25%479,000
Apr 22, 20263,900.004,014.003,867.003,979.003,979.001.20%616,800
Apr 21, 20264,065.004,065.003,931.003,932.003,932.00-3.30%479,900
Apr 20, 20263,835.004,132.003,831.004,066.004,066.007.77%1,756,100
Apr 17, 20263,949.003,951.003,761.003,773.003,773.00-3.36%1,675,300
Apr 16, 20264,214.004,214.003,718.003,904.003,904.00-6.24%2,938,600
Apr 15, 20264,250.004,266.004,148.004,164.004,164.00-0.81%1,374,500
Apr 14, 20264,225.004,239.004,171.004,198.004,198.00-0.10%530,400
Apr 13, 20264,210.004,256.004,170.004,202.004,202.00-1.36%805,500
Apr 10, 20264,260.004,305.004,244.004,260.004,260.00-0.56%484,200
Apr 9, 20264,296.004,343.004,268.004,284.004,284.00-0.26%1,160,100
Apr 8, 20264,444.004,444.004,267.004,295.004,295.00-2.07%1,237,600
Apr 7, 20264,300.004,466.004,267.004,386.004,386.002.14%1,289,700
Apr 6, 20264,264.004,322.004,196.004,294.004,294.003.12%776,300
Apr 3, 20264,101.004,185.004,101.004,164.004,164.002.18%515,400
Apr 2, 20264,140.004,169.004,050.004,075.004,075.00-1.57%527,300
Apr 1, 20264,020.004,140.004,019.004,140.004,140.003.63%683,200
Mar 31, 20264,065.004,129.003,995.003,995.003,995.00-1.06%981,400
Mar 30, 20264,011.004,105.004,009.004,038.004,038.00-0.79%942,500
Mar 27, 20264,091.004,200.004,076.004,170.004,070.001.93%1,319,500
Mar 26, 20264,006.004,091.003,986.004,091.003,992.891.94%763,600
Mar 25, 20263,986.004,038.003,977.004,013.003,916.761.39%573,600
Mar 24, 20263,930.003,992.003,800.003,958.003,863.081.28%954,000
Mar 23, 20263,929.004,033.003,814.003,908.003,814.281.27%2,160,900
Mar 19, 20263,829.003,893.003,828.003,859.003,766.46-0.34%438,000
Mar 18, 20263,795.003,872.003,777.003,872.003,779.151.76%579,400
Mar 17, 20263,747.003,812.003,742.003,805.003,713.752.01%589,300
Mar 16, 20263,734.003,799.003,722.003,730.003,640.550.32%754,000
Mar 13, 20263,587.003,718.003,575.003,718.003,628.841.67%1,099,600
Mar 12, 20263,662.003,678.003,637.003,657.003,569.30-1.75%804,600