FUJIFILM Holdings Corporation (TYO:4901)
Japan · Delayed Price · Currency is JPY 3,322.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
FUJIFILM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,350.00 | 3,393.00 | 3,322.00 | 3,322.00 | 3,322.00 | - | 8,349,900 |
| May 28, 2026 | 3,251.00 | 3,373.00 | 3,249.00 | 3,322.00 | 3,322.00 | 3.04% | 7,448,400 |
| May 27, 2026 | 3,200.00 | 3,368.00 | 3,196.00 | 3,224.00 | 3,224.00 | 2.19% | 5,523,800 |
| May 26, 2026 | 3,184.00 | 3,185.00 | 3,135.00 | 3,155.00 | 3,155.00 | -1.22% | 3,265,800 |
| May 25, 2026 | 3,188.00 | 3,200.00 | 3,138.00 | 3,194.00 | 3,194.00 | 0.41% | 3,598,500 |
| May 22, 2026 | 3,148.00 | 3,195.00 | 3,131.00 | 3,181.00 | 3,181.00 | -0.47% | 4,339,300 |
| May 21, 2026 | 3,149.00 | 3,196.00 | 3,147.00 | 3,196.00 | 3,196.00 | 1.69% | 3,212,700 |
| May 20, 2026 | 3,175.00 | 3,205.00 | 3,118.00 | 3,143.00 | 3,143.00 | -0.88% | 4,303,900 |
| May 19, 2026 | 3,198.00 | 3,198.00 | 3,150.00 | 3,171.00 | 3,171.00 | 0.73% | 4,253,000 |
| May 18, 2026 | 3,150.00 | 3,178.00 | 3,101.00 | 3,148.00 | 3,148.00 | 1.22% | 4,548,600 |
| May 15, 2026 | 3,215.00 | 3,251.00 | 3,094.00 | 3,110.00 | 3,110.00 | -3.60% | 8,770,700 |
| May 14, 2026 | 3,212.00 | 3,257.00 | 3,200.00 | 3,226.00 | 3,226.00 | -1.71% | 8,213,400 |
| May 13, 2026 | 3,330.00 | 3,373.00 | 3,228.00 | 3,282.00 | 3,282.00 | -0.55% | 9,668,000 |
| May 12, 2026 | 3,073.00 | 3,344.00 | 3,030.00 | 3,300.00 | 3,300.00 | 8.02% | 15,217,100 |
| May 11, 2026 | 3,060.00 | 3,086.00 | 3,042.00 | 3,055.00 | 3,055.00 | 1.06% | 5,860,400 |
| 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 | -1.66% | 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 |