Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,636.00
-22.00 (-0.60%)
Sep 18, 2025, 3:30 PM JST

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,657.003,659.003,618.003,657.00--0.03%544,100
Sep 17, 20253,670.003,689.003,650.003,658.003,658.00-0.79%2,201,700
Sep 16, 20253,672.003,707.003,654.003,687.003,687.001.26%2,832,800
Sep 12, 20253,688.003,689.003,631.003,641.003,641.000.36%3,716,900
Sep 11, 20253,604.003,639.003,592.003,628.003,628.00-0.68%1,968,100
Sep 10, 20253,597.003,653.003,576.003,653.003,653.001.59%3,021,200
Sep 9, 20253,670.003,676.003,592.003,596.003,596.00-2.02%3,372,000
Sep 8, 20253,635.003,672.003,621.003,670.003,670.001.75%2,673,200
Sep 5, 20253,590.003,614.003,572.003,607.003,607.001.12%2,400,400
Sep 4, 20253,570.003,586.003,536.003,567.003,567.00-0.08%2,008,900
Sep 3, 20253,555.003,578.003,548.003,570.003,570.00-2,402,000
Sep 2, 20253,555.003,580.003,546.003,570.003,570.000.65%1,962,200
Sep 1, 20253,509.003,557.003,501.003,547.003,547.001.03%1,827,700
Aug 29, 20253,532.003,536.003,494.003,511.003,511.00-0.59%2,755,200
Aug 28, 20253,570.003,577.003,525.003,532.003,532.00-0.93%2,610,100
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