Skip to main content
logo
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
4,206.00
+40.00 (0.96%)
Jul 28, 2026, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20264,176.004,225.004,131.004,206.004,206.000.96%507,000
Jul 27, 20264,072.004,166.004,063.004,166.004,166.002.74%374,000
Jul 24, 20263,978.004,055.003,975.004,055.004,055.000.87%344,700
Jul 23, 20264,044.004,059.004,003.004,020.004,020.00-1.95%423,100
Jul 22, 20264,085.004,107.004,038.004,100.004,100.00-0.34%409,800
Jul 21, 20264,078.004,132.004,062.004,114.004,114.002.11%497,900
Jul 17, 20264,135.004,148.003,989.004,029.004,029.00-1.99%721,100
Jul 16, 20264,202.004,202.004,105.004,111.004,111.00-1.79%432,900
Jul 15, 20264,200.004,256.004,164.004,186.004,186.000.22%508,800
Jul 14, 20264,197.004,289.004,132.004,177.004,177.000.46%699,900
Jul 13, 20264,114.004,174.004,097.004,158.004,158.001.09%441,100
Jul 10, 20264,090.004,166.004,080.004,113.004,113.000.93%503,100
Jul 9, 20264,100.004,100.004,007.004,075.004,075.000.25%512,400
Jul 8, 20264,105.004,147.004,065.004,065.004,065.00-1.93%509,400
Jul 7, 20264,100.004,170.004,074.004,145.004,145.001.52%513,700
Jul 6, 20263,998.004,083.003,985.004,083.004,083.002.85%591,500
Jul 3, 20264,018.004,070.003,966.003,970.003,970.00-0.65%362,300
Jul 2, 20264,003.004,076.003,967.003,996.003,996.001.60%579,400
Jul 1, 20263,870.004,000.003,864.003,933.003,933.002.72%898,600
Jun 30, 20263,859.003,919.003,821.003,829.003,829.000.10%634,100
Jun 29, 20263,879.003,885.003,806.003,825.003,825.00-0.47%637,700
Jun 26, 20263,976.003,984.003,835.003,843.003,843.00-3.66%805,300
Jun 25, 20263,843.004,201.003,826.003,989.003,989.004.81%1,815,100
Jun 24, 20263,934.003,944.003,796.003,806.003,806.00-2.41%485,000
Jun 23, 20264,105.004,111.003,871.003,900.003,900.00-4.95%674,600
Jun 22, 20263,996.004,103.003,976.004,103.004,103.002.55%660,000
Jun 19, 20264,014.004,064.003,914.004,001.004,001.00-0.52%1,388,300
Jun 18, 20264,020.004,074.003,960.004,022.004,022.000.37%405,000
Jun 17, 20264,050.004,063.003,999.004,007.004,007.00-0.35%435,200
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