Fuji Media Holdings, Inc. (TYO:4676)
Japan · Delayed Price · Currency is JPY 4,092.00
-105.00 (-2.50%)
Sep 7, 2026, 3:30 PM JST
Fuji Media Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,175.00 | 4,234.00 | 4,163.00 | 4,197.00 | 4,197.00 | 0.91% | 600,500 |
| Sep 3, 2026 | 4,149.00 | 4,170.00 | 4,121.00 | 4,159.00 | 4,159.00 | 0.24% | 480,800 |
| Sep 2, 2026 | 4,187.00 | 4,260.00 | 4,132.00 | 4,149.00 | 4,149.00 | -0.95% | 669,400 |
| Sep 1, 2026 | 4,180.00 | 4,229.00 | 4,162.00 | 4,189.00 | 4,189.00 | -0.21% | 524,100 |
| Aug 31, 2026 | 4,146.00 | 4,206.00 | 4,128.00 | 4,198.00 | 4,198.00 | 1.65% | 520,500 |
| Aug 28, 2026 | 4,084.00 | 4,167.00 | 4,078.00 | 4,130.00 | 4,130.00 | 1.20% | 529,200 |
| Aug 27, 2026 | 4,121.00 | 4,173.00 | 4,080.00 | 4,081.00 | 4,081.00 | -1.59% | 605,700 |
| Aug 26, 2026 | 4,151.00 | 4,193.00 | 4,111.00 | 4,147.00 | 4,147.00 | -0.62% | 547,100 |
| Aug 25, 2026 | 4,188.00 | 4,260.00 | 4,164.00 | 4,173.00 | 4,173.00 | -0.05% | 617,700 |
| Aug 24, 2026 | 4,148.00 | 4,262.00 | 4,143.00 | 4,175.00 | 4,175.00 | 0.72% | 680,600 |
| Aug 21, 2026 | 4,088.00 | 4,150.00 | 4,087.00 | 4,145.00 | 4,145.00 | 0.68% | 398,300 |
| Aug 20, 2026 | 4,132.00 | 4,167.00 | 4,087.00 | 4,117.00 | 4,117.00 | -1.10% | 531,200 |
| Aug 19, 2026 | 4,192.00 | 4,249.00 | 4,126.00 | 4,163.00 | 4,163.00 | 0.07% | 521,200 |
| Aug 18, 2026 | 4,050.00 | 4,162.00 | 4,040.00 | 4,160.00 | 4,160.00 | 1.39% | 432,000 |
| 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 |