Skip to main content
logo
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
+82.00 (2.61%)
Aug 20, 2026, 3:30 PM JST

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,187.003,229.003,174.003,204.00-2.10%1,301,000
Aug 19, 20263,189.003,190.003,114.003,138.003,138.00-1.38%6,218,600
Aug 18, 20263,244.003,251.003,182.003,182.003,182.00-1.85%5,627,100
Aug 17, 20263,365.003,383.003,224.003,242.003,242.00-2.61%7,045,200
Aug 14, 20263,315.003,329.003,275.003,329.003,329.001.59%6,109,100
Aug 13, 20263,230.003,303.003,209.003,277.003,277.002.47%8,043,700
Aug 12, 20263,162.003,220.003,127.003,198.003,198.001.14%10,791,000
Aug 10, 20263,258.003,276.003,151.003,162.003,162.00-2.29%15,271,000
Aug 7, 20263,200.003,268.003,179.003,236.003,236.00-16.55%23,413,000
Aug 6, 20263,801.003,908.003,798.003,878.003,878.001.31%4,950,700
Aug 5, 20263,758.003,833.003,748.003,828.003,828.002.24%3,605,000
Aug 4, 20263,760.003,787.003,724.003,744.003,744.00-0.90%3,882,300
Aug 3, 20263,743.003,803.003,670.003,778.003,778.000.16%4,717,000
Jul 31, 20263,761.003,807.003,703.003,772.003,772.00-1.54%4,348,800
Jul 30, 20263,814.003,860.003,783.003,831.003,831.00-0.91%5,136,500
Jul 29, 20263,820.003,878.003,802.003,866.003,866.002.96%5,022,200
Jul 28, 20263,800.003,809.003,715.003,755.003,755.00-1.98%4,101,900
Jul 27, 20263,646.003,836.003,642.003,831.003,831.005.65%6,218,000
Jul 24, 20263,610.003,650.003,600.003,626.003,626.00-0.87%2,351,400
Jul 23, 20263,641.003,666.003,634.003,658.003,658.00-0.19%2,263,600
Jul 22, 20263,657.003,677.003,640.003,665.003,665.00-0.16%3,382,600
Jul 21, 20263,628.003,688.003,623.003,671.003,671.001.05%3,310,600
Jul 17, 20263,639.003,663.003,578.003,633.003,633.000.25%4,232,300
Jul 16, 20263,601.003,668.003,591.003,624.003,624.000.08%3,288,200
Jul 15, 20263,649.003,667.003,595.003,621.003,621.00-0.74%3,240,600
Jul 14, 20263,570.003,662.003,570.003,648.003,648.002.30%3,990,100
Jul 13, 20263,576.003,595.003,541.003,566.003,566.00-0.56%2,195,600
Jul 10, 20263,622.003,624.003,552.003,586.003,586.000.73%3,610,700
Jul 9, 20263,560.003,603.003,539.003,560.003,560.00-0.39%3,350,200
Jul 8, 20263,629.003,635.003,567.003,574.003,574.00-1.97%4,056,700
Jul 7, 20263,680.003,705.003,645.003,646.003,646.000.66%4,744,900
Jul 6, 20263,642.003,646.003,587.003,622.003,622.000.03%3,025,000
Jul 3, 20263,531.003,623.003,522.003,621.003,621.003.04%5,042,100
Jul 2, 20263,483.003,553.003,475.003,514.003,514.001.38%4,407,100
Jul 1, 20263,483.003,518.003,457.003,466.003,466.00-0.49%2,951,400
Jun 30, 20263,560.003,579.003,446.003,483.003,483.00-0.85%4,524,000
Jun 29, 20263,418.003,515.003,413.003,513.003,513.002.24%4,914,400
Jun 26, 20263,399.003,469.003,397.003,436.003,436.000.67%5,047,100
Jun 25, 20263,370.003,425.003,353.003,413.003,413.002.40%3,594,100
Jun 24, 20263,311.003,367.003,304.003,333.003,333.000.39%3,750,100
Jun 23, 20263,350.003,373.003,320.003,320.003,320.00-1.31%4,392,400
Jun 22, 20263,380.003,429.003,364.003,364.003,364.00-0.56%2,785,500
Jun 19, 20263,494.003,495.003,363.003,383.003,383.00-1.20%6,659,100
Jun 18, 20263,388.003,449.003,384.003,424.003,424.001.39%4,322,700
Jun 17, 20263,381.003,407.003,334.003,377.003,377.00-0.06%3,633,700
Jun 16, 20263,398.003,464.003,371.003,379.003,379.00-1.74%4,296,800
Jun 15, 20263,423.003,441.003,371.003,439.003,439.001.12%6,308,500
Jun 12, 20263,526.003,537.003,390.003,401.003,401.00-2.41%6,372,700
Jun 11, 20263,509.003,532.003,459.003,485.003,485.00-1.02%4,663,800
Jun 10, 20263,515.003,573.003,478.003,521.003,521.000.49%5,363,300