Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,565.00
-16.00 (-0.45%)
Aug 27, 2025, 3:30 PM JST

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253,600.003,600.003,532.003,565.003,565.00-0.45%2,171,800
Aug 26, 20253,600.003,602.003,531.003,581.003,581.00-0.53%2,941,300
Aug 25, 20253,610.003,634.003,573.003,600.003,600.00-0.06%2,659,100
Aug 22, 20253,535.003,607.003,526.003,602.003,602.001.90%2,535,100
Aug 21, 20253,549.003,559.003,527.003,535.003,535.00-0.81%2,552,600
Aug 20, 20253,586.003,591.003,549.003,564.003,564.00-1.36%3,318,800
Aug 19, 20253,575.003,620.003,544.003,613.003,613.000.50%3,117,700
Aug 18, 20253,600.003,644.003,568.003,595.003,595.000.11%2,760,400
Aug 15, 20253,529.003,596.003,516.003,591.003,591.001.07%2,869,600
Aug 14, 20253,565.003,599.003,534.003,553.003,553.00-0.03%4,079,200
Aug 13, 20253,547.003,565.003,506.003,554.003,554.000.59%4,764,300
Aug 12, 20253,496.003,573.003,474.003,533.003,533.001.55%5,522,100
Aug 8, 20253,398.003,512.003,380.003,479.003,479.004.16%7,546,800
Aug 7, 20253,486.003,521.003,329.003,340.003,340.002.99%8,894,700
Aug 6, 20253,125.003,270.003,103.003,243.003,243.003.84%7,112,300
Aug 5, 20253,120.003,149.003,100.003,123.003,123.000.97%2,159,200
Aug 4, 20253,100.003,111.003,076.003,093.003,093.00-2.12%2,467,500
Aug 1, 20253,158.003,198.003,144.003,160.003,160.000.13%2,343,900
Jul 31, 20253,148.003,163.003,131.003,156.003,156.000.06%3,175,500
Jul 30, 20253,132.003,155.003,122.003,154.003,154.000.29%2,435,000
Jul 29, 20253,185.003,200.003,138.003,145.003,145.00-1.75%2,054,200
Jul 28, 20253,193.003,211.003,174.003,201.003,201.000.88%2,198,300
Jul 25, 20253,166.003,186.003,144.003,173.003,173.00-1.52%3,160,500
Jul 24, 20253,112.003,222.003,110.003,222.003,222.004.75%5,645,300
Jul 23, 20253,017.003,103.003,001.003,076.003,076.003.39%6,225,300
Jul 22, 20253,001.003,026.002,971.002,975.002,975.00-1.13%2,959,500
Jul 18, 20253,044.003,052.003,009.003,009.003,009.00-0.46%1,568,800
Jul 17, 20252,975.003,030.002,973.003,023.003,023.000.87%1,733,300
Jul 16, 20252,999.003,022.002,990.002,997.002,997.000.30%2,180,900
Jul 15, 20252,991.502,999.502,972.502,988.002,988.00-0.22%1,893,900
Jul 14, 20253,002.003,017.002,981.002,994.502,994.50-0.45%1,709,300
Jul 11, 20253,010.003,028.002,990.003,008.003,008.000.43%3,923,100
Jul 10, 20253,039.003,043.002,995.002,995.002,995.00-1.74%3,826,600
Jul 9, 20253,049.003,050.003,012.003,048.003,048.000.56%3,057,800
Jul 8, 20253,012.003,038.003,008.003,031.003,031.000.10%2,941,400
Jul 7, 20253,099.003,100.003,018.003,028.003,028.00-1.69%2,184,000
Jul 4, 20253,095.003,104.003,068.003,080.003,080.00-0.71%1,746,000
Jul 3, 20253,046.003,102.003,040.003,102.003,102.001.74%3,477,200
Jul 2, 20253,055.003,074.003,041.003,049.003,049.00-0.29%2,587,500
Jul 1, 20253,142.003,152.003,050.003,058.003,058.00-2.67%2,663,100
Jun 30, 20253,150.003,169.003,127.003,142.003,142.000.10%3,763,800
Jun 27, 20253,134.003,156.003,119.003,139.003,139.000.32%2,750,400
Jun 26, 20253,138.003,158.003,123.003,129.003,129.000.38%3,374,600
Jun 25, 20253,084.003,141.003,051.003,117.003,117.001.73%3,828,600
Jun 24, 20253,097.003,108.003,042.003,064.003,064.00-2,471,500
Jun 23, 20253,072.003,076.003,030.003,064.003,064.00-0.65%1,899,900
Jun 20, 20253,144.003,179.003,083.003,084.003,084.00-0.52%6,188,700
Jun 19, 20253,124.003,133.003,090.003,100.003,100.00-1.46%1,591,400
Jun 18, 20253,100.003,149.003,100.003,146.003,146.001.13%2,074,800
Jun 17, 20253,101.003,116.003,097.003,111.003,111.000.16%1,710,000