Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,228.00
+18.00 (0.56%)
Nov 20, 2025, 3:30 PM JST

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,251.003,275.003,241.003,251.00-1.28%1,481,600
Nov 19, 20253,229.003,259.003,210.003,210.003,210.00-0.59%4,489,900
Nov 18, 20253,280.003,282.003,220.003,229.003,229.00-2.30%4,291,300
Nov 17, 20253,320.003,326.003,301.003,305.003,305.00-0.06%3,161,300
Nov 14, 20253,322.003,334.003,282.003,307.003,307.00-1.52%5,435,100
Nov 13, 20253,341.003,364.003,335.003,358.003,358.00-0.09%2,448,400
Nov 12, 20253,378.003,432.003,359.003,361.003,361.001.23%5,049,700
Nov 11, 20253,353.003,365.003,313.003,320.003,320.00-1.25%3,864,300
Nov 10, 20253,400.003,403.003,343.003,362.003,362.00-1.12%3,520,000
Nov 7, 20253,301.003,413.003,289.003,400.003,400.00-0.29%6,774,500
Nov 6, 20253,579.003,629.003,410.003,410.003,410.00-3.62%9,998,100
Nov 5, 20253,587.003,595.003,475.003,538.003,538.00-0.51%5,053,700
Nov 4, 20253,514.003,601.003,502.003,556.003,556.00-0.67%4,593,100
Oct 31, 20253,564.003,583.003,537.003,580.003,580.000.45%3,284,000
Oct 30, 20253,538.003,564.003,493.003,564.003,564.001.11%4,158,000
Oct 29, 20253,561.003,567.003,507.003,525.003,525.00-1.48%2,743,500
Oct 28, 20253,590.003,594.003,550.003,578.003,578.00-0.50%3,147,000
Oct 27, 20253,563.003,596.003,543.003,596.003,596.001.52%3,456,400
Oct 24, 20253,565.003,574.003,531.003,542.003,542.00-4,325,100
Oct 23, 20253,556.003,557.003,521.003,542.003,542.00-0.87%2,921,000
Oct 22, 20253,579.003,588.003,556.003,573.003,573.00-0.31%2,894,700
Oct 21, 20253,594.003,610.003,562.003,584.003,584.000.56%3,797,700
Oct 20, 20253,555.003,571.003,537.003,564.003,564.002.27%3,436,600
Oct 17, 20253,470.003,508.003,453.003,485.003,485.000.20%4,119,500
Oct 16, 20253,542.003,545.003,471.003,478.003,478.00-0.83%3,682,400
Oct 15, 20253,525.003,532.003,493.003,507.003,507.00-0.48%3,456,400
Oct 14, 20253,500.003,550.003,481.003,524.003,524.00-0.48%4,853,300
Oct 10, 20253,678.003,679.003,541.003,541.003,541.00-4.43%4,494,400
Oct 9, 20253,661.003,705.003,645.003,705.003,705.000.87%3,234,700
Oct 8, 20253,748.003,750.003,658.003,673.003,673.00-2.57%4,310,800
Oct 7, 20253,748.003,775.003,717.003,770.003,770.001.78%4,079,800
Oct 6, 20253,698.003,720.003,650.003,704.003,704.002.09%5,685,100
Oct 3, 20253,578.003,628.003,575.003,628.003,628.000.50%2,883,900
Oct 2, 20253,588.003,620.003,572.003,610.003,610.00-0.33%3,398,400
Oct 1, 20253,631.003,643.003,591.003,622.003,622.00-1.60%3,710,400
Sep 30, 20253,672.003,705.003,648.003,681.003,681.001.40%4,712,100
Sep 29, 20253,762.003,770.003,626.003,630.003,630.00-2.60%4,232,600
Sep 26, 20253,638.003,787.003,612.003,727.003,692.003.56%8,648,700
Sep 25, 20253,640.003,646.003,591.003,599.003,565.20-0.58%3,315,400
Sep 24, 20253,626.003,640.003,598.003,620.003,586.00-0.17%2,737,200
Sep 22, 20253,550.003,648.003,540.003,626.003,591.952.03%2,365,600
Sep 19, 20253,613.003,651.003,521.003,554.003,520.62-2.26%5,766,000
Sep 18, 20253,657.003,660.003,618.003,636.003,601.85-0.60%1,756,300
Sep 17, 20253,670.003,689.003,650.003,658.003,623.65-0.79%2,201,700
Sep 16, 20253,672.003,707.003,654.003,687.003,652.381.26%2,832,800
Sep 12, 20253,688.003,689.003,631.003,641.003,606.810.36%3,716,900
Sep 11, 20253,604.003,639.003,592.003,628.003,593.93-0.68%1,968,100
Sep 10, 20253,597.003,653.003,576.003,653.003,618.691.59%3,021,200
Sep 9, 20253,670.003,676.003,592.003,596.003,562.23-2.02%3,372,000
Sep 8, 20253,635.003,672.003,621.003,670.003,635.541.75%2,673,200