Canada markets open in 1 hour 53 minutes

FUJIFILM Holdings Corporation (4901.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,851.00-10.00 (-0.26%)
At close: 03:15PM JST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20243,850.003,882.003,840.003,851.003,851.002,161,300
Jul 05, 20243,863.003,896.003,836.003,861.003,861.002,330,800
Jul 04, 20243,864.003,920.003,860.003,900.003,900.002,801,100
Jul 03, 20243,785.003,888.003,782.003,874.003,874.004,328,000
Jul 02, 20243,723.003,772.003,683.003,766.003,766.004,058,900
Jul 01, 20243,779.003,798.003,729.003,752.003,752.002,905,100
Jun 28, 20243,750.003,762.003,723.003,762.003,762.003,004,500
Jun 27, 20243,690.003,744.003,668.003,740.003,740.003,194,100
Jun 26, 20243,719.003,750.003,682.003,746.003,746.003,538,300
Jun 25, 20243,700.003,708.003,655.003,702.003,702.003,452,700
Jun 24, 20243,667.003,686.003,630.003,678.003,678.003,119,600
Jun 21, 20243,706.003,755.003,684.003,687.003,687.008,232,600
Jun 20, 20243,683.003,730.003,659.003,688.003,688.002,371,500
Jun 19, 20243,700.003,722.003,683.003,690.003,690.002,045,500
Jun 18, 20243,678.003,713.003,662.003,704.003,704.002,275,100
Jun 17, 20243,681.003,684.003,620.003,640.003,640.002,356,800
Jun 14, 20243,707.003,748.003,675.003,724.003,724.004,719,700
Jun 13, 20243,683.003,703.003,663.003,678.003,678.002,609,100
Jun 12, 20243,749.003,749.003,670.003,683.003,683.003,072,600
Jun 11, 20243,750.003,795.003,736.003,736.003,736.002,722,400
Jun 10, 20243,688.003,736.003,653.003,728.003,728.002,520,300
Jun 07, 20243,673.003,703.003,653.003,679.003,679.002,295,200
Jun 06, 20243,646.003,678.003,635.003,660.003,660.002,551,400
Jun 05, 20243,614.003,619.003,571.003,607.003,607.002,550,600
Jun 04, 20243,605.003,661.003,602.003,614.003,614.002,735,200
Jun 03, 20243,593.003,617.003,582.003,599.003,599.002,412,200
May 31, 20243,580.003,595.003,546.003,579.003,579.005,945,400
May 30, 20243,501.003,554.003,456.003,548.003,548.003,602,600
May 29, 20243,644.003,644.003,544.003,559.003,559.002,663,300
May 28, 20243,560.003,625.003,558.003,610.003,610.003,134,100
May 27, 20243,508.003,552.003,500.003,549.003,549.003,249,000
May 24, 20243,387.003,475.003,376.003,468.003,468.002,469,500
May 23, 20243,432.003,447.003,374.003,431.003,431.002,347,300
May 22, 20243,471.003,471.003,413.003,428.003,428.003,249,500
May 21, 20243,465.003,489.003,461.003,485.003,485.002,176,300
May 20, 20243,419.003,485.003,412.003,454.003,454.002,627,700
May 17, 20243,370.003,434.003,362.003,414.003,414.002,683,000
May 16, 20243,457.003,464.003,398.003,414.003,414.002,448,300
May 15, 20243,489.003,512.003,426.003,431.003,431.002,367,300
May 14, 20243,420.003,458.003,396.003,458.003,458.002,856,700
May 13, 20243,352.003,402.003,340.003,394.003,394.002,106,900
May 10, 20243,383.003,471.003,336.003,352.003,352.004,410,800
May 09, 20243,453.003,495.003,430.003,453.003,453.002,151,900
May 08, 20243,478.003,499.003,452.003,455.003,455.002,841,700
May 07, 20243,478.003,492.003,441.003,488.003,488.003,226,800
May 02, 20243,371.003,418.003,354.003,413.003,413.002,099,100
May 01, 20243,369.003,382.003,336.003,369.003,369.001,673,000
Apr 30, 20243,380.003,427.003,352.003,377.003,377.003,647,000
Apr 26, 20243,316.003,337.003,287.003,328.003,328.002,913,400
Apr 25, 20243,345.003,375.003,311.003,323.003,323.003,197,800
Apr 24, 20243,316.003,409.003,297.003,407.003,407.003,503,000
Apr 23, 20243,366.003,385.003,319.003,321.003,321.002,022,000
Apr 22, 20243,370.003,403.003,334.003,347.003,347.002,848,500
Apr 19, 20243,322.003,383.003,281.003,330.003,330.005,324,400
Apr 18, 20243,250.003,356.003,233.003,343.003,343.0010,575,000
Apr 17, 20243,415.003,503.003,405.003,451.003,451.005,089,900
Apr 16, 20243,419.003,432.003,378.003,394.003,394.004,072,300
Apr 15, 20243,435.003,454.003,394.003,454.003,454.002,904,700
Apr 12, 20243,443.003,512.003,426.003,488.003,488.005,223,700
Apr 11, 20243,335.003,386.003,326.003,373.003,373.002,211,400
Apr 10, 20243,380.003,389.003,366.003,375.003,375.001,944,400
Apr 09, 20243,390.003,400.003,346.003,391.003,391.002,607,600
Apr 08, 20243,375.003,408.003,361.003,395.003,395.002,434,300
Apr 05, 20243,320.003,373.003,290.003,334.003,334.003,450,500
Apr 04, 20243,329.003,386.003,308.003,375.003,375.003,700,900
Apr 03, 20243,300.003,347.003,283.003,294.003,294.003,641,600
Apr 02, 20243,333.003,357.003,291.003,332.003,332.004,128,400
Apr 01, 20243,371.003,381.003,237.003,281.003,281.005,217,200
Mar 29, 20243,440.003,454.003,371.003,377.003,377.001,567,700
Mar 28, 20243,464.003,476.003,372.003,388.003,388.003,539,900
Mar 28, 20243.333333 Dividend
Mar 28, 20243:1 Stock Split
Mar 27, 20243,440.003,463.333,360.003,360.003,356.675,961,900
Mar 26, 20243,398.333,470.003,385.003,431.673,428.263,565,200
Mar 25, 20243,453.333,486.673,431.673,431.673,428.263,127,200
Mar 22, 20243,500.003,515.003,446.673,453.333,449.913,150,900
Mar 21, 20243,448.333,480.003,428.333,476.673,473.224,500,000
Mar 19, 20243,345.003,385.003,323.333,380.003,376.653,414,900
Mar 18, 20243,293.333,353.333,290.333,350.003,346.683,914,100
Mar 15, 20243,251.333,292.673,236.673,273.003,269.754,125,300
Mar 14, 20243,229.003,266.673,206.673,252.673,249.443,460,200
Mar 13, 20243,266.673,281.333,215.673,229.003,225.803,276,000
Mar 12, 20243,204.333,241.003,155.673,241.003,237.783,469,200
Mar 11, 20243,204.333,233.003,186.673,215.003,211.814,069,200
Mar 08, 20243,316.673,331.003,285.003,304.333,301.064,428,600
Mar 07, 20243,333.333,388.333,298.673,304.003,300.724,898,700
Mar 06, 20243,273.673,325.673,268.333,312.333,309.053,204,600
Mar 05, 20243,282.673,319.003,270.003,307.003,303.723,048,600
Mar 04, 20243,296.003,326.333,255.673,287.673,284.414,970,400
Mar 01, 20243,180.333,263.333,178.333,255.003,251.774,237,500
Feb 29, 20243,222.673,222.673,158.673,174.333,171.185,688,000
Feb 28, 20243,246.673,262.333,182.333,223.003,219.803,796,200
Feb 27, 20243,216.333,257.333,216.333,245.003,241.784,796,400
Feb 26, 20243,166.673,218.003,163.333,215.003,211.814,398,900
Feb 22, 20243,160.003,168.333,133.673,150.003,146.885,332,800
Feb 21, 20243,136.673,141.333,107.673,129.673,126.564,415,400
Feb 20, 20243,161.673,161.673,113.003,122.333,119.243,467,100
Feb 19, 20243,148.673,148.673,124.003,147.003,143.883,089,400
Feb 16, 20243,133.333,149.003,114.333,137.333,134.226,657,900
Feb 15, 20243,113.673,114.673,067.333,093.003,089.933,804,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...