Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,921.00
-212.00 (-5.13%)
Nov 6, 2026, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,993.004,036.003,900.003,921.003,921.00-5.13%953,900
Nov 5, 20264,053.004,144.004,051.004,133.004,133.003.77%924,500
Nov 4, 20263,980.004,033.003,980.003,983.003,983.000.35%780,600
Nov 2, 20263,966.004,000.003,947.003,969.003,969.00-0.73%544,100
Oct 30, 20264,017.004,076.003,977.003,998.003,998.000.05%719,100
Oct 29, 20263,969.004,004.003,946.003,996.003,996.000.71%5,498,500
Oct 28, 20264,012.004,012.003,941.003,968.003,968.00-0.05%737,400
Oct 27, 20264,010.004,065.003,957.003,970.003,970.00-1.51%698,300
Oct 26, 20264,205.004,225.004,031.004,031.004,031.00-3.93%924,200
Oct 23, 20264,237.004,258.004,175.004,196.004,196.00-0.12%829,500
Oct 22, 20264,230.004,240.004,130.004,201.004,201.00-0.69%706,600
Oct 21, 20264,200.004,246.004,184.004,230.004,230.001.37%769,700
Oct 20, 20264,119.004,178.004,106.004,173.004,173.000.77%483,500
Oct 19, 20264,138.004,164.004,110.004,141.004,141.000.07%567,500
Oct 16, 20264,099.004,151.004,090.004,138.004,138.002.10%753,700
Oct 15, 20264,040.004,105.004,021.004,053.004,053.000.40%865,300
Oct 14, 20264,037.004,043.003,986.004,037.004,037.00-0.10%547,900
Oct 13, 20264,036.004,054.004,021.004,041.004,041.000.12%496,600
Oct 9, 20264,012.004,036.003,953.004,036.004,036.001.79%590,800
Oct 8, 20263,913.003,993.003,882.003,965.003,965.002.51%860,700
Oct 7, 20263,922.003,935.003,841.003,868.003,868.00-2.47%990,400
Oct 6, 20263,932.004,070.003,916.003,966.003,966.001.20%1,005,700
Oct 5, 20263,880.003,949.003,873.003,919.003,919.000.90%753,700
Oct 2, 20263,948.003,999.003,876.003,884.003,884.00-0.92%644,900
Oct 1, 20263,920.003,927.003,870.003,920.003,920.00-0.66%611,800
Sep 30, 20263,892.003,956.003,861.003,946.003,946.001.39%675,600
Sep 29, 20263,960.003,960.003,891.003,892.003,892.00-2.60%963,500
Sep 28, 20264,117.004,141.004,096.004,096.003,996.000.52%821,900
Sep 25, 20264,059.004,105.004,057.004,075.003,975.51-0.02%536,300
Sep 24, 20264,036.004,094.004,015.004,076.003,976.490.92%757,800
Sep 18, 20264,125.004,139.004,039.004,039.003,940.39-2.77%764,000
Sep 17, 20264,131.004,172.004,121.004,154.004,052.581.42%514,600
Sep 16, 20264,109.004,123.004,080.004,096.003,996.00-0.32%382,500
Sep 15, 20264,145.004,175.004,090.004,109.004,008.680.02%431,900
Sep 14, 20264,056.004,109.004,043.004,108.004,007.711.83%382,400
Sep 11, 20264,000.004,063.004,000.004,034.003,935.51-0.37%491,200
Sep 10, 20264,012.004,072.004,000.004,049.003,950.150.67%391,400
Sep 9, 20264,040.004,060.003,961.004,022.003,923.81-0.98%536,400
Sep 8, 20264,076.004,090.004,039.004,062.003,962.83-0.73%436,700
Sep 7, 20264,168.004,192.004,076.004,092.003,992.10-2.50%545,400
Sep 4, 20264,175.004,234.004,163.004,197.004,094.530.91%600,500
Sep 3, 20264,149.004,170.004,121.004,159.004,057.460.24%480,800
Sep 2, 20264,187.004,260.004,132.004,149.004,047.71-0.95%669,400
Sep 1, 20264,180.004,229.004,162.004,189.004,086.73-0.21%524,100
Aug 31, 20264,146.004,206.004,128.004,198.004,095.511.65%520,500
Aug 28, 20264,084.004,167.004,078.004,130.004,029.171.20%529,200
Aug 27, 20264,121.004,173.004,080.004,081.003,981.37-1.59%605,700
Aug 26, 20264,151.004,193.004,111.004,147.004,045.75-0.62%547,100
Aug 25, 20264,188.004,260.004,164.004,173.004,071.12-0.05%617,700
Aug 24, 20264,148.004,262.004,143.004,175.004,073.070.72%680,600