FUJIFILM Holdings Corporation (TYO:4901)
3,525.00
-53.00 (-1.48%)
Oct 29, 2025, 3:30 PM JST
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,590.00 | 3,594.00 | 3,550.00 | 3,578.00 | 3,578.00 | -0.50% | 3,147,000 |
| Oct 27, 2025 | 3,563.00 | 3,596.00 | 3,543.00 | 3,596.00 | 3,596.00 | 1.52% | 3,456,400 |
| Oct 24, 2025 | 3,565.00 | 3,574.00 | 3,531.00 | 3,542.00 | 3,542.00 | - | 4,325,100 |
| Oct 23, 2025 | 3,556.00 | 3,557.00 | 3,521.00 | 3,542.00 | 3,542.00 | -0.87% | 2,921,000 |
| Oct 22, 2025 | 3,579.00 | 3,588.00 | 3,556.00 | 3,573.00 | 3,573.00 | -0.31% | 2,894,700 |
| Oct 21, 2025 | 3,594.00 | 3,610.00 | 3,562.00 | 3,584.00 | 3,584.00 | 0.56% | 3,797,700 |
| Oct 20, 2025 | 3,555.00 | 3,571.00 | 3,537.00 | 3,564.00 | 3,564.00 | 2.27% | 3,436,600 |
| Oct 17, 2025 | 3,470.00 | 3,508.00 | 3,453.00 | 3,485.00 | 3,485.00 | 0.20% | 4,119,500 |
| Oct 16, 2025 | 3,542.00 | 3,545.00 | 3,471.00 | 3,478.00 | 3,478.00 | -0.83% | 3,682,400 |
| Oct 15, 2025 | 3,525.00 | 3,532.00 | 3,493.00 | 3,507.00 | 3,507.00 | -0.48% | 3,456,400 |
| Oct 14, 2025 | 3,500.00 | 3,550.00 | 3,481.00 | 3,524.00 | 3,524.00 | -0.48% | 4,853,300 |
| Oct 10, 2025 | 3,678.00 | 3,679.00 | 3,541.00 | 3,541.00 | 3,541.00 | -4.43% | 4,494,400 |
| Oct 9, 2025 | 3,661.00 | 3,705.00 | 3,645.00 | 3,705.00 | 3,705.00 | 0.87% | 3,234,700 |
| Oct 8, 2025 | 3,748.00 | 3,750.00 | 3,658.00 | 3,673.00 | 3,673.00 | -2.57% | 4,310,800 |
| Oct 7, 2025 | 3,748.00 | 3,775.00 | 3,717.00 | 3,770.00 | 3,770.00 | 1.78% | 4,079,800 |
| Oct 6, 2025 | 3,698.00 | 3,720.00 | 3,650.00 | 3,704.00 | 3,704.00 | 2.09% | 5,685,100 |
| Oct 3, 2025 | 3,578.00 | 3,628.00 | 3,575.00 | 3,628.00 | 3,628.00 | 0.50% | 2,883,900 |
| Oct 2, 2025 | 3,588.00 | 3,620.00 | 3,572.00 | 3,610.00 | 3,610.00 | -0.33% | 3,398,400 |
| Oct 1, 2025 | 3,631.00 | 3,643.00 | 3,591.00 | 3,622.00 | 3,622.00 | -1.60% | 3,710,400 |
| Sep 30, 2025 | 3,672.00 | 3,705.00 | 3,648.00 | 3,681.00 | 3,681.00 | 1.40% | 4,712,100 |
| Sep 29, 2025 | 3,762.00 | 3,770.00 | 3,626.00 | 3,630.00 | 3,630.00 | -2.60% | 4,232,600 |
| Sep 26, 2025 | 3,638.00 | 3,787.00 | 3,612.00 | 3,727.00 | 3,692.00 | 3.56% | 8,648,700 |
| Sep 25, 2025 | 3,640.00 | 3,646.00 | 3,591.00 | 3,599.00 | 3,565.20 | -0.58% | 3,315,400 |
| Sep 24, 2025 | 3,626.00 | 3,640.00 | 3,598.00 | 3,620.00 | 3,586.00 | -0.17% | 2,737,200 |
| Sep 22, 2025 | 3,550.00 | 3,648.00 | 3,540.00 | 3,626.00 | 3,591.95 | 2.03% | 2,365,600 |
| Sep 19, 2025 | 3,613.00 | 3,651.00 | 3,521.00 | 3,554.00 | 3,520.62 | -2.26% | 5,766,000 |
| Sep 18, 2025 | 3,657.00 | 3,660.00 | 3,618.00 | 3,636.00 | 3,601.85 | -0.60% | 1,756,300 |
| Sep 17, 2025 | 3,670.00 | 3,689.00 | 3,650.00 | 3,658.00 | 3,623.65 | -0.79% | 2,201,700 |
| Sep 16, 2025 | 3,672.00 | 3,707.00 | 3,654.00 | 3,687.00 | 3,652.38 | 1.26% | 2,832,800 |
| Sep 12, 2025 | 3,688.00 | 3,689.00 | 3,631.00 | 3,641.00 | 3,606.81 | 0.36% | 3,716,900 |
| Sep 11, 2025 | 3,604.00 | 3,639.00 | 3,592.00 | 3,628.00 | 3,593.93 | -0.68% | 3,716,900 |
| Sep 10, 2025 | 3,597.00 | 3,653.00 | 3,576.00 | 3,653.00 | 3,618.69 | 1.59% | 3,021,200 |
| Sep 9, 2025 | 3,670.00 | 3,676.00 | 3,592.00 | 3,596.00 | 3,562.23 | -2.02% | 3,372,000 |
| Sep 8, 2025 | 3,635.00 | 3,672.00 | 3,621.00 | 3,670.00 | 3,635.54 | 1.75% | 2,673,200 |
| Sep 5, 2025 | 3,590.00 | 3,614.00 | 3,572.00 | 3,607.00 | 3,573.13 | 1.12% | 2,400,400 |
| Sep 4, 2025 | 3,570.00 | 3,586.00 | 3,536.00 | 3,567.00 | 3,533.50 | -0.08% | 2,008,900 |
| Sep 3, 2025 | 3,555.00 | 3,578.00 | 3,548.00 | 3,570.00 | 3,536.47 | - | 2,402,000 |
| Sep 2, 2025 | 3,555.00 | 3,580.00 | 3,546.00 | 3,570.00 | 3,536.47 | 0.65% | 1,962,200 |
| Sep 1, 2025 | 3,509.00 | 3,557.00 | 3,501.00 | 3,547.00 | 3,513.69 | 1.03% | 1,827,700 |
| Aug 29, 2025 | 3,532.00 | 3,536.00 | 3,494.00 | 3,511.00 | 3,478.03 | -0.59% | 2,755,200 |
| Aug 28, 2025 | 3,570.00 | 3,577.00 | 3,525.00 | 3,532.00 | 3,498.83 | -0.93% | 2,610,100 |
| Aug 27, 2025 | 3,600.00 | 3,600.00 | 3,532.00 | 3,565.00 | 3,531.52 | -0.45% | 2,171,800 |
| Aug 26, 2025 | 3,600.00 | 3,602.00 | 3,531.00 | 3,581.00 | 3,547.37 | -0.53% | 2,941,300 |
| Aug 25, 2025 | 3,610.00 | 3,634.00 | 3,573.00 | 3,600.00 | 3,566.20 | -0.06% | 2,659,100 |
| Aug 22, 2025 | 3,535.00 | 3,607.00 | 3,526.00 | 3,602.00 | 3,568.18 | 1.90% | 2,535,100 |
| Aug 21, 2025 | 3,549.00 | 3,559.00 | 3,527.00 | 3,535.00 | 3,501.81 | -0.81% | 2,552,600 |
| Aug 20, 2025 | 3,586.00 | 3,591.00 | 3,549.00 | 3,564.00 | 3,530.53 | -1.36% | 3,318,800 |
| Aug 19, 2025 | 3,575.00 | 3,620.00 | 3,544.00 | 3,613.00 | 3,579.07 | 0.50% | 3,117,700 |
| Aug 18, 2025 | 3,600.00 | 3,644.00 | 3,568.00 | 3,595.00 | 3,561.24 | 0.11% | 2,760,400 |
| Aug 15, 2025 | 3,529.00 | 3,596.00 | 3,516.00 | 3,591.00 | 3,557.28 | 1.07% | 2,869,600 |