Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,033.00
-27.00 (-0.88%)
At close: Feb 13, 2026

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,333.003,358.003,317.003,336.003,336.001.09%5,436,900
Jan 9, 20263,320.003,339.003,300.003,300.003,300.00-0.66%4,278,100
Jan 8, 20263,335.003,342.003,304.003,322.003,322.00-0.66%3,000,600
Jan 7, 20263,350.003,376.003,342.003,344.003,344.00-1.09%3,071,800
Jan 6, 20263,400.003,443.003,381.003,381.003,381.00-0.56%3,224,200
Jan 5, 20263,385.003,420.003,383.003,400.003,400.001.67%3,406,900
Dec 30, 20253,355.003,365.003,340.003,344.003,344.00-0.54%2,553,300
Dec 29, 20253,375.003,385.003,355.003,362.003,362.00-0.27%2,494,600
Dec 26, 20253,385.003,394.003,363.003,371.003,371.00-0.41%1,774,000
Dec 25, 20253,402.003,403.003,376.003,385.003,385.00-0.21%1,295,100
Dec 24, 20253,400.003,425.003,390.003,392.003,392.000.41%3,060,300
Dec 23, 20253,375.003,395.003,369.003,378.003,378.000.15%2,435,000
Dec 22, 20253,375.003,383.003,355.003,373.003,373.000.36%3,637,300
Dec 19, 20253,385.003,410.003,355.003,361.003,361.00-0.59%4,496,100
Dec 18, 20253,420.003,432.003,381.003,381.003,381.00-1.14%3,485,700
Dec 17, 20253,455.003,456.003,414.003,420.003,420.00-1.16%4,346,200
Dec 16, 20253,470.003,478.003,426.003,460.003,460.00-0.60%3,107,500
Dec 15, 20253,447.003,488.003,430.003,481.003,481.000.46%2,421,100
Dec 12, 20253,478.003,493.003,432.003,465.003,465.000.90%4,308,400
Dec 11, 20253,400.003,479.003,395.003,434.003,434.002.08%4,320,000
Dec 10, 20253,317.003,364.003,306.003,364.003,364.001.72%3,454,000
Dec 9, 20253,278.003,338.003,257.003,307.003,307.000.88%4,027,100
Dec 8, 20253,230.003,282.003,226.003,278.003,278.000.86%2,346,000
Dec 5, 20253,270.003,284.003,250.003,250.003,250.00-1.93%3,757,500
Dec 4, 20253,254.003,324.003,253.003,314.003,314.000.09%3,682,100
Dec 3, 20253,310.003,328.003,300.003,311.003,311.00-0.27%2,054,400
Dec 2, 20253,309.003,325.003,302.003,320.003,320.001.03%2,965,200
Dec 1, 20253,360.003,362.003,276.003,286.003,286.00-2.20%2,795,400