Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,012.00
+11.00 (0.37%)
At close: Mar 27, 2026

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,997.003,013.002,975.003,013.00-0.40%1,387,900
Mar 26, 20263,000.003,005.002,973.003,001.003,001.000.86%3,033,400
Mar 25, 20262,989.002,999.002,963.502,975.502,975.501.04%3,816,400
Mar 24, 20262,936.002,949.002,904.002,945.002,945.001.85%3,396,100
Mar 23, 20262,910.002,921.502,869.502,891.502,891.50-1.82%5,353,600
Mar 19, 20263,010.003,022.002,945.002,945.002,945.00-3.25%6,915,800
Mar 18, 20262,981.003,044.002,981.003,044.003,044.002.30%3,301,900
Mar 17, 20263,005.003,018.002,975.502,975.502,975.50-0.98%2,943,200
Mar 16, 20263,010.003,050.002,990.503,005.003,005.00-0.27%3,738,700
Mar 13, 20262,988.003,051.002,988.003,013.003,013.00-1.41%7,035,300
Mar 12, 20263,012.003,056.003,006.003,056.003,056.00-0.84%5,262,800
Mar 11, 20263,048.003,089.003,045.003,082.003,082.002.15%6,130,200
Mar 10, 20263,026.003,042.002,980.503,017.003,017.001.67%5,974,400
Mar 9, 20262,950.002,975.502,901.502,967.502,967.50-1.12%7,321,100
Mar 6, 20262,970.003,013.002,959.003,001.003,001.000.25%3,515,000
Mar 5, 20263,031.003,054.002,986.502,993.502,993.500.93%5,139,000
Mar 4, 20263,022.003,037.002,962.002,966.002,966.00-3.32%5,988,000
Mar 3, 20263,145.003,147.003,058.003,068.003,068.00-3.22%6,133,000
Mar 2, 20263,200.003,210.003,159.003,170.003,170.00-2.28%5,854,400
Feb 27, 20263,219.003,268.003,197.003,244.003,244.001.72%8,288,700
Feb 26, 20263,086.003,189.003,077.003,189.003,189.004.90%9,361,200
Feb 25, 20263,006.003,040.002,969.003,040.003,040.001.72%5,179,300
Feb 24, 20262,995.003,038.002,977.502,988.502,988.50-0.38%5,761,300
Feb 20, 20263,033.003,038.002,954.003,000.003,000.00-1.64%8,261,100
Feb 19, 20263,100.003,130.003,003.003,050.003,050.00-3.02%8,843,000
Feb 18, 20263,104.003,148.003,084.003,145.003,145.001.94%5,083,500
Feb 17, 20263,069.003,085.003,038.003,085.003,085.000.85%4,547,200
Feb 16, 20263,062.003,069.003,032.003,059.003,059.000.86%3,129,600
Feb 13, 20263,020.003,054.003,015.003,033.003,033.00-0.88%8,531,500
Feb 12, 20263,064.003,079.003,048.003,060.003,060.000.33%5,821,800
Feb 10, 20263,060.003,102.003,050.003,050.003,050.00-0.10%5,693,200
Feb 9, 20263,119.003,128.003,052.003,053.003,053.000.96%6,446,200
Feb 6, 20263,009.003,036.002,912.003,024.003,024.00-3.08%12,573,200
Feb 5, 20263,210.003,230.002,976.003,120.003,120.00-0.19%14,116,400
Feb 4, 20263,147.003,169.003,126.003,126.003,126.00-0.38%6,650,100
Feb 3, 20263,126.003,151.003,120.003,138.003,138.000.58%5,172,800
Feb 2, 20263,150.003,171.003,096.003,120.003,120.001.07%6,087,800
Jan 30, 20263,089.003,103.003,042.003,087.003,087.001.21%6,206,500
Jan 29, 20263,039.003,058.002,990.503,050.003,050.00-0.49%4,979,700
Jan 28, 20263,069.003,095.003,045.003,065.003,065.00-1.89%5,593,000
Jan 27, 20263,120.003,159.003,104.003,124.003,124.00-1.51%5,309,200
Jan 26, 20263,190.003,200.003,160.003,172.003,172.00-2.10%4,851,900
Jan 23, 20263,250.003,268.003,228.003,240.003,240.000.65%4,984,300
Jan 22, 20263,267.003,270.003,219.003,219.003,219.00-0.71%5,194,700
Jan 21, 20263,276.003,276.003,232.003,242.003,242.00-2.17%3,767,300
Jan 20, 20263,373.003,375.003,314.003,314.003,314.00-2.39%3,645,200
Jan 19, 20263,390.003,422.003,364.003,395.003,395.00-1.34%3,370,500
Jan 16, 20263,424.003,448.003,388.003,441.003,441.00-3,582,200
Jan 15, 20263,411.003,469.003,405.003,441.003,441.000.06%4,853,400
Jan 14, 20263,360.003,464.003,358.003,439.003,439.003.09%6,295,500