Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,319.00
-36.00 (-1.07%)
Sep 29, 2026, 3:30 PM JST

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,341.003,359.003,298.003,319.003,319.000.05%3,980,700
Sep 28, 20263,429.003,463.003,355.003,355.003,317.50-2.73%4,617,600
Sep 25, 20263,387.003,449.003,378.003,449.003,410.452.37%4,392,100
Sep 24, 20263,317.003,370.003,291.003,369.003,331.341.35%3,866,700
Sep 18, 20263,386.003,386.003,312.003,324.003,286.85-0.51%4,309,300
Sep 17, 20263,333.003,370.003,331.003,341.003,303.661.24%2,930,600
Sep 16, 20263,246.003,300.003,240.003,300.003,263.112.17%3,474,200
Sep 15, 20263,247.003,255.003,222.003,230.003,193.90-0.92%3,336,000
Sep 14, 20263,240.003,261.003,226.003,260.003,223.561.09%2,015,700
Sep 11, 20263,196.003,240.003,193.003,225.003,188.95-0.22%4,290,100
Sep 10, 20263,196.003,233.003,174.003,232.003,195.871.03%3,579,800
Sep 9, 20263,190.003,229.003,162.003,199.003,163.240.06%4,263,100
Sep 8, 20263,228.003,259.003,197.003,197.003,161.27-1.30%3,959,200
Sep 7, 20263,300.003,309.003,234.003,239.003,202.80-2.23%3,270,800
Sep 4, 20263,333.003,346.003,307.003,313.003,275.97-0.33%3,293,400
Sep 3, 20263,361.003,376.003,315.003,324.003,286.85-0.66%3,363,200
Sep 2, 20263,408.003,418.003,335.003,346.003,308.60-3.24%5,079,000
Sep 1, 20263,399.003,463.003,393.003,458.003,419.352.01%3,745,800
Aug 31, 20263,345.003,398.003,333.003,390.003,352.112.14%6,368,500
Aug 28, 20263,290.003,331.003,286.003,319.003,281.900.70%3,790,000
Aug 27, 20263,315.003,345.003,283.003,296.003,259.16-0.12%3,100,400
Aug 26, 20263,242.003,329.003,235.003,300.003,263.111.57%4,299,600
Aug 25, 20263,261.003,272.003,217.003,249.003,212.68-0.98%4,201,700
Aug 24, 20263,205.003,303.003,202.003,281.003,244.331.99%5,900,800
Aug 21, 20263,200.003,232.003,189.003,217.003,181.04-0.09%4,096,600
Aug 20, 20263,187.003,229.003,174.003,220.003,184.012.61%5,028,100
Aug 19, 20263,189.003,190.003,114.003,138.003,102.93-1.38%6,218,600
Aug 18, 20263,244.003,251.003,182.003,182.003,146.43-1.85%5,627,100
Aug 17, 20263,365.003,383.003,224.003,242.003,205.76-2.61%7,045,200
Aug 14, 20263,315.003,329.003,275.003,329.003,291.791.59%6,109,100
Aug 13, 20263,230.003,303.003,209.003,277.003,240.372.47%8,043,700
Aug 12, 20263,162.003,220.003,127.003,198.003,162.251.14%10,791,000
Aug 10, 20263,258.003,276.003,151.003,162.003,126.66-2.29%15,271,000
Aug 7, 20263,200.003,268.003,179.003,236.003,199.83-16.55%23,413,000
Aug 6, 20263,801.003,908.003,798.003,878.003,834.651.31%4,950,700
Aug 5, 20263,758.003,833.003,748.003,828.003,785.212.24%3,605,000
Aug 4, 20263,760.003,787.003,724.003,744.003,702.15-0.90%3,882,300
Aug 3, 20263,743.003,803.003,670.003,778.003,735.770.16%4,717,000
Jul 31, 20263,761.003,807.003,703.003,772.003,729.84-1.54%4,348,800
Jul 30, 20263,814.003,860.003,783.003,831.003,788.18-0.91%5,136,500
Jul 29, 20263,820.003,878.003,802.003,866.003,822.792.96%5,022,200
Jul 28, 20263,800.003,809.003,715.003,755.003,713.03-1.98%4,101,900
Jul 27, 20263,646.003,836.003,642.003,831.003,788.185.65%6,218,000
Jul 24, 20263,610.003,650.003,600.003,626.003,585.47-0.87%2,351,400
Jul 23, 20263,641.003,666.003,634.003,658.003,617.11-0.19%2,263,600
Jul 22, 20263,657.003,677.003,640.003,665.003,624.04-0.16%3,382,600
Jul 21, 20263,628.003,688.003,623.003,671.003,629.971.05%3,310,600
Jul 17, 20263,639.003,663.003,578.003,633.003,592.390.25%4,232,300
Jul 16, 20263,601.003,668.003,591.003,624.003,583.490.08%3,288,200
Jul 15, 20263,649.003,667.003,595.003,621.003,580.53-0.74%3,240,600