FUJIFILM Holdings Corporation (TYO:4901)
Japan · Delayed Price · Currency is JPY 3,023.00
+89.00 (3.03%)
May 8, 2026, 3:30 PM JST
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,954.50 | 3,036.00 | 2,924.50 | 3,023.00 | 3,023.00 | 3.03% | 8,417,800 |
| May 7, 2026 | 2,871.00 | 2,953.50 | 2,855.00 | 2,934.00 | 2,934.00 | 2.03% | 9,765,200 |
| May 1, 2026 | 2,875.50 | 2,917.50 | 2,870.00 | 2,875.50 | 2,875.50 | -0.50% | 3,634,400 |
| Apr 30, 2026 | 2,937.50 | 2,949.00 | 2,871.00 | 2,890.00 | 2,890.00 | -1.45% | 7,341,100 |
| Apr 28, 2026 | 2,925.00 | 2,957.50 | 2,909.50 | 2,932.50 | 2,932.50 | 1.84% | 5,072,500 |
| Apr 27, 2026 | 2,896.00 | 2,912.00 | 2,879.50 | 2,879.50 | 2,879.50 | -0.57% | 5,513,900 |
| Apr 24, 2026 | 2,930.00 | 2,942.50 | 2,875.00 | 2,896.00 | 2,896.00 | -3.00% | 9,138,400 |
| Apr 23, 2026 | 3,050.00 | 3,051.00 | 2,985.50 | 2,985.50 | 2,985.50 | -2.47% | 4,546,100 |
| Apr 22, 2026 | 3,073.00 | 3,094.00 | 3,050.00 | 3,061.00 | 3,061.00 | -1.35% | 3,316,400 |
| Apr 21, 2026 | 3,173.00 | 3,174.00 | 3,097.00 | 3,103.00 | 3,103.00 | -2.42% | 3,717,800 |
| Apr 20, 2026 | 3,190.00 | 3,216.00 | 3,173.00 | 3,180.00 | 3,180.00 | 0.44% | 3,422,300 |
| Apr 17, 2026 | 3,172.00 | 3,203.00 | 3,166.00 | 3,166.00 | 3,166.00 | -0.53% | 3,624,100 |
| Apr 16, 2026 | 3,180.00 | 3,205.00 | 3,169.00 | 3,183.00 | 3,183.00 | 1.24% | 4,672,700 |
| Apr 15, 2026 | 3,110.00 | 3,160.00 | 3,109.00 | 3,144.00 | 3,144.00 | 1.13% | 4,784,300 |
| Apr 14, 2026 | 3,141.00 | 3,151.00 | 3,109.00 | 3,109.00 | 3,109.00 | -0.29% | 3,642,900 |
| Apr 13, 2026 | 3,110.00 | 3,138.00 | 3,094.00 | 3,118.00 | 3,118.00 | 0.06% | 3,875,700 |
| Apr 10, 2026 | 3,115.00 | 3,128.00 | 3,095.00 | 3,116.00 | 3,116.00 | 0.03% | 5,500,500 |
| Apr 9, 2026 | 3,195.00 | 3,209.00 | 3,114.00 | 3,115.00 | 3,115.00 | -2.84% | 4,193,800 |
| Apr 8, 2026 | 3,211.00 | 3,230.00 | 3,176.00 | 3,206.00 | 3,206.00 | 1.78% | 6,545,500 |
| Apr 7, 2026 | 3,140.00 | 3,186.00 | 3,130.00 | 3,150.00 | 3,150.00 | 0.41% | 4,104,200 |
| Apr 6, 2026 | 3,106.00 | 3,148.00 | 3,103.00 | 3,137.00 | 3,137.00 | 0.80% | 2,789,500 |
| Apr 3, 2026 | 3,098.00 | 3,129.00 | 3,097.00 | 3,112.00 | 3,112.00 | 0.58% | 3,079,300 |
| Apr 2, 2026 | 3,098.00 | 3,123.00 | 3,083.00 | 3,094.00 | 3,094.00 | 0.52% | 5,389,000 |
| Apr 1, 2026 | 3,017.00 | 3,082.00 | 3,006.00 | 3,078.00 | 3,078.00 | 3.76% | 6,491,700 |
| Mar 31, 2026 | 2,990.00 | 3,048.00 | 2,963.50 | 2,966.50 | 2,966.50 | 1.33% | 6,475,800 |
| Mar 30, 2026 | 2,877.00 | 2,927.50 | 2,869.50 | 2,927.50 | 2,927.50 | -2.81% | 4,853,100 |
| Mar 27, 2026 | 2,997.00 | 3,034.00 | 2,975.00 | 3,012.00 | 2,977.00 | 0.37% | 4,943,200 |
| Mar 26, 2026 | 3,000.00 | 3,005.00 | 2,973.00 | 3,001.00 | 2,966.13 | 0.86% | 3,033,400 |
| Mar 25, 2026 | 2,989.00 | 2,999.00 | 2,963.50 | 2,975.50 | 2,940.92 | 1.04% | 3,816,400 |
| Mar 24, 2026 | 2,936.00 | 2,949.00 | 2,904.00 | 2,945.00 | 2,910.78 | 1.85% | 3,396,100 |
| Mar 23, 2026 | 2,910.00 | 2,921.50 | 2,869.50 | 2,891.50 | 2,857.90 | -1.82% | 5,353,600 |
| Mar 19, 2026 | 3,010.00 | 3,022.00 | 2,945.00 | 2,945.00 | 2,910.78 | -3.25% | 6,915,800 |
| Mar 18, 2026 | 2,981.00 | 3,044.00 | 2,981.00 | 3,044.00 | 3,008.63 | 2.30% | 3,301,900 |
| Mar 17, 2026 | 3,005.00 | 3,018.00 | 2,975.50 | 2,975.50 | 2,940.92 | -0.98% | 2,943,200 |
| Mar 16, 2026 | 3,010.00 | 3,050.00 | 2,990.50 | 3,005.00 | 2,970.08 | -0.27% | 3,738,700 |
| Mar 13, 2026 | 2,988.00 | 3,051.00 | 2,988.00 | 3,013.00 | 2,977.99 | -1.41% | 7,035,300 |
| Mar 12, 2026 | 3,012.00 | 3,056.00 | 3,006.00 | 3,056.00 | 3,020.49 | -0.84% | 5,262,800 |
| Mar 11, 2026 | 3,048.00 | 3,089.00 | 3,045.00 | 3,082.00 | 3,046.19 | 2.15% | 6,130,200 |
| Mar 10, 2026 | 3,026.00 | 3,042.00 | 2,980.50 | 3,017.00 | 2,981.94 | 1.67% | 5,974,400 |
| Mar 9, 2026 | 2,950.00 | 2,975.50 | 2,901.50 | 2,967.50 | 2,933.02 | -1.12% | 7,321,100 |
| Mar 6, 2026 | 2,970.00 | 3,013.00 | 2,959.00 | 3,001.00 | 2,966.13 | 0.25% | 3,515,000 |
| Mar 5, 2026 | 3,031.00 | 3,054.00 | 2,986.50 | 2,993.50 | 2,958.71 | 0.93% | 5,139,000 |
| Mar 4, 2026 | 3,022.00 | 3,037.00 | 2,962.00 | 2,966.00 | 2,931.53 | -3.32% | 5,988,000 |
| Mar 3, 2026 | 3,145.00 | 3,147.00 | 3,058.00 | 3,068.00 | 3,032.35 | -3.22% | 6,133,000 |
| Mar 2, 2026 | 3,200.00 | 3,210.00 | 3,159.00 | 3,170.00 | 3,133.16 | -2.28% | 5,854,400 |
| Feb 27, 2026 | 3,219.00 | 3,268.00 | 3,197.00 | 3,244.00 | 3,206.30 | 1.72% | 8,288,700 |
| Feb 26, 2026 | 3,086.00 | 3,189.00 | 3,077.00 | 3,189.00 | 3,151.94 | 4.90% | 9,361,200 |
| Feb 25, 2026 | 3,006.00 | 3,040.00 | 2,969.00 | 3,040.00 | 3,004.67 | 1.72% | 5,179,300 |
| Feb 24, 2026 | 2,995.00 | 3,038.00 | 2,977.50 | 2,988.50 | 2,953.77 | -0.38% | 5,761,300 |
| Feb 20, 2026 | 3,033.00 | 3,038.00 | 2,954.00 | 3,000.00 | 2,965.14 | -1.64% | 8,261,100 |