Fuji Media Holdings, Inc. (TYO:4676)
Japan · Delayed Price · Currency is JPY 4,138.00
+35.00 (0.85%)
Aug 18, 2026, 2:00 PM JST
Fuji Media Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,050.00 | 4,102.00 | 4,040.00 | 4,102.00 | - | -0.02% | 79,500 |
| Aug 17, 2026 | 4,150.00 | 4,167.00 | 4,093.00 | 4,103.00 | 4,103.00 | -0.65% | 456,000 |
| Aug 14, 2026 | 4,120.00 | 4,163.00 | 4,097.00 | 4,130.00 | 4,130.00 | 0.02% | 461,600 |
| Aug 13, 2026 | 4,150.00 | 4,158.00 | 4,065.00 | 4,129.00 | 4,129.00 | -0.98% | 445,800 |
| Aug 12, 2026 | 4,099.00 | 4,170.00 | 4,085.00 | 4,170.00 | 4,170.00 | 2.73% | 622,300 |
| Aug 10, 2026 | 4,054.00 | 4,076.00 | 3,960.00 | 4,059.00 | 4,059.00 | 0.12% | 545,700 |
| Aug 7, 2026 | 4,089.00 | 4,110.00 | 4,025.00 | 4,054.00 | 4,054.00 | 0.07% | 437,000 |
| Aug 6, 2026 | 4,084.00 | 4,128.00 | 4,003.00 | 4,051.00 | 4,051.00 | -0.81% | 618,300 |
| Aug 5, 2026 | 4,004.00 | 4,103.00 | 3,934.00 | 4,084.00 | 4,084.00 | 5.37% | 1,099,400 |
| Aug 4, 2026 | 3,934.00 | 3,938.00 | 3,851.00 | 3,876.00 | 3,876.00 | -1.10% | 590,900 |
| Aug 3, 2026 | 3,959.00 | 3,972.00 | 3,856.00 | 3,919.00 | 3,919.00 | -1.56% | 741,700 |
| Jul 31, 2026 | 4,132.00 | 4,150.00 | 3,981.00 | 3,981.00 | 3,981.00 | -4.07% | 826,700 |
| Jul 30, 2026 | 4,199.00 | 4,239.00 | 4,136.00 | 4,150.00 | 4,150.00 | -2.56% | 548,500 |
| Jul 29, 2026 | 4,210.00 | 4,259.00 | 4,157.00 | 4,259.00 | 4,259.00 | 1.26% | 682,800 |
| Jul 28, 2026 | 4,176.00 | 4,225.00 | 4,131.00 | 4,206.00 | 4,206.00 | 0.96% | 507,000 |
| Jul 27, 2026 | 4,072.00 | 4,166.00 | 4,063.00 | 4,166.00 | 4,166.00 | 2.74% | 374,000 |
| Jul 24, 2026 | 3,978.00 | 4,055.00 | 3,975.00 | 4,055.00 | 4,055.00 | 0.87% | 344,700 |
| Jul 23, 2026 | 4,044.00 | 4,059.00 | 4,003.00 | 4,020.00 | 4,020.00 | -1.95% | 423,100 |
| Jul 22, 2026 | 4,085.00 | 4,107.00 | 4,038.00 | 4,100.00 | 4,100.00 | -0.34% | 409,800 |
| Jul 21, 2026 | 4,078.00 | 4,132.00 | 4,062.00 | 4,114.00 | 4,114.00 | 2.11% | 497,900 |
| Jul 17, 2026 | 4,135.00 | 4,148.00 | 3,989.00 | 4,029.00 | 4,029.00 | -1.99% | 721,100 |
| Jul 16, 2026 | 4,202.00 | 4,202.00 | 4,105.00 | 4,111.00 | 4,111.00 | -1.79% | 432,900 |
| Jul 15, 2026 | 4,200.00 | 4,256.00 | 4,164.00 | 4,186.00 | 4,186.00 | 0.22% | 508,800 |
| Jul 14, 2026 | 4,197.00 | 4,289.00 | 4,132.00 | 4,177.00 | 4,177.00 | 0.46% | 699,900 |
| Jul 13, 2026 | 4,114.00 | 4,174.00 | 4,097.00 | 4,158.00 | 4,158.00 | 1.09% | 441,100 |
| Jul 10, 2026 | 4,090.00 | 4,166.00 | 4,080.00 | 4,113.00 | 4,113.00 | 0.93% | 503,100 |
| Jul 9, 2026 | 4,100.00 | 4,100.00 | 4,007.00 | 4,075.00 | 4,075.00 | 0.25% | 512,400 |
| Jul 8, 2026 | 4,105.00 | 4,147.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.93% | 509,400 |
| Jul 7, 2026 | 4,100.00 | 4,170.00 | 4,074.00 | 4,145.00 | 4,145.00 | 1.52% | 513,700 |
| Jul 6, 2026 | 3,998.00 | 4,083.00 | 3,985.00 | 4,083.00 | 4,083.00 | 2.85% | 591,500 |
| Jul 3, 2026 | 4,018.00 | 4,070.00 | 3,966.00 | 3,970.00 | 3,970.00 | -0.65% | 362,300 |
| Jul 2, 2026 | 4,003.00 | 4,076.00 | 3,967.00 | 3,996.00 | 3,996.00 | 1.60% | 579,400 |
| Jul 1, 2026 | 3,870.00 | 4,000.00 | 3,864.00 | 3,933.00 | 3,933.00 | 2.72% | 898,600 |
| Jun 30, 2026 | 3,859.00 | 3,919.00 | 3,821.00 | 3,829.00 | 3,829.00 | 0.10% | 634,100 |
| Jun 29, 2026 | 3,879.00 | 3,885.00 | 3,806.00 | 3,825.00 | 3,825.00 | -0.47% | 637,700 |
| Jun 26, 2026 | 3,976.00 | 3,984.00 | 3,835.00 | 3,843.00 | 3,843.00 | -3.66% | 805,300 |
| Jun 25, 2026 | 3,843.00 | 4,201.00 | 3,826.00 | 3,989.00 | 3,989.00 | 4.81% | 1,815,100 |
| Jun 24, 2026 | 3,934.00 | 3,944.00 | 3,796.00 | 3,806.00 | 3,806.00 | -2.41% | 485,000 |
| Jun 23, 2026 | 4,105.00 | 4,111.00 | 3,871.00 | 3,900.00 | 3,900.00 | -4.95% | 674,600 |
| Jun 22, 2026 | 3,996.00 | 4,103.00 | 3,976.00 | 4,103.00 | 4,103.00 | 2.55% | 660,000 |
| Jun 19, 2026 | 4,014.00 | 4,064.00 | 3,914.00 | 4,001.00 | 4,001.00 | -0.52% | 1,388,300 |
| Jun 18, 2026 | 4,020.00 | 4,074.00 | 3,960.00 | 4,022.00 | 4,022.00 | 0.37% | 405,000 |
| Jun 17, 2026 | 4,050.00 | 4,063.00 | 3,999.00 | 4,007.00 | 4,007.00 | -0.35% | 435,200 |
| Jun 16, 2026 | 4,056.00 | 4,080.00 | 3,952.00 | 4,021.00 | 4,021.00 | -1.08% | 371,900 |
| Jun 15, 2026 | 4,054.00 | 4,152.00 | 4,026.00 | 4,065.00 | 4,065.00 | 0.49% | 480,600 |
| Jun 12, 2026 | 4,072.00 | 4,097.00 | 4,014.00 | 4,045.00 | 4,045.00 | -1.20% | 571,200 |
| Jun 11, 2026 | 4,100.00 | 4,118.00 | 4,037.00 | 4,094.00 | 4,094.00 | -0.68% | 597,900 |
| Jun 10, 2026 | 4,150.00 | 4,164.00 | 4,092.00 | 4,122.00 | 4,122.00 | -0.36% | 543,200 |
| Jun 9, 2026 | 4,100.00 | 4,157.00 | 4,092.00 | 4,137.00 | 4,137.00 | 0.19% | 608,700 |
| Jun 8, 2026 | 4,106.00 | 4,185.00 | 4,089.00 | 4,129.00 | 4,129.00 | -1.13% | 835,200 |