Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
4,011.00
+4.00 (0.10%)
Jun 18, 2026, 1:50 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20264,050.004,063.003,999.004,043.00-0.55%254,000
Jun 16, 20264,056.004,080.003,952.004,021.004,021.00-1.08%371,900
Jun 15, 20264,054.004,152.004,026.004,065.004,065.000.49%480,600
Jun 12, 20264,072.004,097.004,014.004,045.004,045.00-1.20%571,200
Jun 11, 20264,100.004,118.004,037.004,094.004,094.00-0.68%597,900
Jun 10, 20264,150.004,164.004,092.004,122.004,122.00-0.36%543,200
Jun 9, 20264,100.004,157.004,092.004,137.004,137.000.19%608,700
Jun 8, 20264,106.004,185.004,089.004,129.004,129.00-1.13%835,200
Jun 5, 20264,033.004,272.004,033.004,176.004,176.008.81%2,456,800
Jun 4, 20263,801.003,874.003,787.003,838.003,838.00-0.13%512,200
Jun 3, 20263,801.003,867.003,793.003,843.003,843.00-0.59%496,400
Jun 2, 20263,844.003,923.003,792.003,866.003,866.002.44%708,200
Jun 1, 20263,770.003,849.003,770.003,774.003,774.00-480,700
May 29, 20263,725.003,784.003,703.003,774.003,774.000.99%631,700
May 28, 20263,777.003,782.003,721.003,737.003,737.00-0.19%258,100
May 27, 20263,678.003,754.003,639.003,744.003,744.000.59%467,300
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