Fuji Media Holdings, Inc. (TYO:4676)
Japan · Delayed Price · Currency is JPY 4,151.00
+13.00 (0.31%)
Oct 19, 2026, 1:24 PM JST
Fuji Media Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,138.00 | 4,164.00 | 4,110.00 | 4,151.00 | 4,151.00 | 0.31% | 304,100 |
| Oct 16, 2026 | 4,099.00 | 4,151.00 | 4,090.00 | 4,138.00 | 4,138.00 | 2.10% | 753,700 |
| Oct 15, 2026 | 4,040.00 | 4,105.00 | 4,021.00 | 4,053.00 | 4,053.00 | 0.40% | 865,300 |
| Oct 14, 2026 | 4,037.00 | 4,043.00 | 3,986.00 | 4,037.00 | 4,037.00 | -0.10% | 547,900 |
| Oct 13, 2026 | 4,036.00 | 4,054.00 | 4,021.00 | 4,041.00 | 4,041.00 | 0.12% | 496,600 |
| Oct 9, 2026 | 4,012.00 | 4,036.00 | 3,953.00 | 4,036.00 | 4,036.00 | 1.79% | 590,800 |
| Oct 8, 2026 | 3,913.00 | 3,993.00 | 3,882.00 | 3,965.00 | 3,965.00 | 2.51% | 860,700 |
| Oct 7, 2026 | 3,922.00 | 3,935.00 | 3,841.00 | 3,868.00 | 3,868.00 | -2.47% | 990,400 |
| Oct 6, 2026 | 3,932.00 | 4,070.00 | 3,916.00 | 3,966.00 | 3,966.00 | 1.20% | 1,005,700 |
| Oct 5, 2026 | 3,880.00 | 3,949.00 | 3,873.00 | 3,919.00 | 3,919.00 | 0.90% | 753,700 |
| Oct 2, 2026 | 3,948.00 | 3,999.00 | 3,876.00 | 3,884.00 | 3,884.00 | -0.92% | 644,900 |
| Oct 1, 2026 | 3,920.00 | 3,927.00 | 3,870.00 | 3,920.00 | 3,920.00 | -0.66% | 611,800 |
| Sep 30, 2026 | 3,892.00 | 3,956.00 | 3,861.00 | 3,946.00 | 3,946.00 | 1.39% | 675,600 |
| Sep 29, 2026 | 3,960.00 | 3,960.00 | 3,891.00 | 3,892.00 | 3,892.00 | -2.60% | 963,500 |
| Sep 28, 2026 | 4,117.00 | 4,141.00 | 4,096.00 | 4,096.00 | 3,996.00 | 0.52% | 821,900 |
| Sep 25, 2026 | 4,059.00 | 4,105.00 | 4,057.00 | 4,075.00 | 3,975.51 | -0.02% | 536,300 |
| Sep 24, 2026 | 4,036.00 | 4,094.00 | 4,015.00 | 4,076.00 | 3,976.49 | 0.92% | 757,800 |
| Sep 18, 2026 | 4,125.00 | 4,139.00 | 4,039.00 | 4,039.00 | 3,940.39 | -2.77% | 764,000 |
| Sep 17, 2026 | 4,131.00 | 4,172.00 | 4,121.00 | 4,154.00 | 4,052.58 | 1.42% | 514,600 |
| Sep 16, 2026 | 4,109.00 | 4,123.00 | 4,080.00 | 4,096.00 | 3,996.00 | -0.32% | 382,500 |
| Sep 15, 2026 | 4,145.00 | 4,175.00 | 4,090.00 | 4,109.00 | 4,008.68 | 0.02% | 431,900 |
| Sep 14, 2026 | 4,056.00 | 4,109.00 | 4,043.00 | 4,108.00 | 4,007.71 | 1.83% | 382,400 |
| Sep 11, 2026 | 4,000.00 | 4,063.00 | 4,000.00 | 4,034.00 | 3,935.51 | -0.37% | 491,200 |
| Sep 10, 2026 | 4,012.00 | 4,072.00 | 4,000.00 | 4,049.00 | 3,950.15 | 0.67% | 391,400 |
| Sep 9, 2026 | 4,040.00 | 4,060.00 | 3,961.00 | 4,022.00 | 3,923.81 | -0.98% | 536,400 |
| Sep 8, 2026 | 4,076.00 | 4,090.00 | 4,039.00 | 4,062.00 | 3,962.83 | -0.73% | 436,700 |
| Sep 7, 2026 | 4,168.00 | 4,192.00 | 4,076.00 | 4,092.00 | 3,992.10 | -2.50% | 545,400 |
| Sep 4, 2026 | 4,175.00 | 4,234.00 | 4,163.00 | 4,197.00 | 4,094.53 | 0.91% | 600,500 |
| Sep 3, 2026 | 4,149.00 | 4,170.00 | 4,121.00 | 4,159.00 | 4,057.46 | 0.24% | 480,800 |
| Sep 2, 2026 | 4,187.00 | 4,260.00 | 4,132.00 | 4,149.00 | 4,047.71 | -0.95% | 669,400 |
| Sep 1, 2026 | 4,180.00 | 4,229.00 | 4,162.00 | 4,189.00 | 4,086.73 | -0.21% | 524,100 |
| Aug 31, 2026 | 4,146.00 | 4,206.00 | 4,128.00 | 4,198.00 | 4,095.51 | 1.65% | 520,500 |
| Aug 28, 2026 | 4,084.00 | 4,167.00 | 4,078.00 | 4,130.00 | 4,029.17 | 1.20% | 529,200 |
| Aug 27, 2026 | 4,121.00 | 4,173.00 | 4,080.00 | 4,081.00 | 3,981.37 | -1.59% | 605,700 |
| Aug 26, 2026 | 4,151.00 | 4,193.00 | 4,111.00 | 4,147.00 | 4,045.75 | -0.62% | 547,100 |
| Aug 25, 2026 | 4,188.00 | 4,260.00 | 4,164.00 | 4,173.00 | 4,071.12 | -0.05% | 617,700 |
| Aug 24, 2026 | 4,148.00 | 4,262.00 | 4,143.00 | 4,175.00 | 4,073.07 | 0.72% | 680,600 |
| Aug 21, 2026 | 4,088.00 | 4,150.00 | 4,087.00 | 4,145.00 | 4,043.80 | 0.68% | 398,300 |
| Aug 20, 2026 | 4,132.00 | 4,167.00 | 4,087.00 | 4,117.00 | 4,016.49 | -1.10% | 531,200 |
| Aug 19, 2026 | 4,192.00 | 4,249.00 | 4,126.00 | 4,163.00 | 4,061.36 | 0.07% | 521,200 |
| Aug 18, 2026 | 4,050.00 | 4,162.00 | 4,040.00 | 4,160.00 | 4,058.44 | 1.39% | 432,000 |
| Aug 17, 2026 | 4,150.00 | 4,167.00 | 4,093.00 | 4,103.00 | 4,002.83 | -0.65% | 456,000 |
| Aug 14, 2026 | 4,120.00 | 4,163.00 | 4,097.00 | 4,130.00 | 4,029.17 | 0.02% | 461,600 |
| Aug 13, 2026 | 4,150.00 | 4,158.00 | 4,065.00 | 4,129.00 | 4,028.19 | -0.98% | 445,800 |
| Aug 12, 2026 | 4,099.00 | 4,170.00 | 4,085.00 | 4,170.00 | 4,068.19 | 2.73% | 622,300 |
| Aug 10, 2026 | 4,054.00 | 4,076.00 | 3,960.00 | 4,059.00 | 3,959.90 | 0.12% | 545,700 |
| Aug 7, 2026 | 4,089.00 | 4,110.00 | 4,025.00 | 4,054.00 | 3,955.03 | 0.07% | 437,000 |
| Aug 6, 2026 | 4,084.00 | 4,128.00 | 4,003.00 | 4,051.00 | 3,952.10 | -0.81% | 618,300 |
| Aug 5, 2026 | 4,004.00 | 4,103.00 | 3,934.00 | 4,084.00 | 3,984.29 | 5.37% | 1,099,400 |
| Aug 4, 2026 | 3,934.00 | 3,938.00 | 3,851.00 | 3,876.00 | 3,781.37 | -1.10% | 590,900 |