Australia markets close in 56 minutes

FUJIFILM Holdings Corporation (4901.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,725.00+23.00 (+0.62%)
As of 01:55PM JST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20243,719.003,736.003,682.003,725.003,725.001,703,100
25 June 20243,700.003,708.003,655.003,702.003,702.003,452,700
24 June 20243,667.003,686.003,630.003,678.003,678.003,119,600
21 June 20243,706.003,755.003,684.003,687.003,687.008,232,600
20 June 20243,683.003,730.003,659.003,688.003,688.002,371,500
19 June 20243,700.003,722.003,683.003,690.003,690.002,045,500
18 June 20243,678.003,713.003,662.003,704.003,704.002,275,100
17 June 20243,681.003,684.003,620.003,640.003,640.002,356,800
14 June 20243,707.003,748.003,675.003,724.003,724.004,719,700
13 June 20243,683.003,703.003,663.003,678.003,678.002,609,100
12 June 20243,749.003,749.003,670.003,683.003,683.003,072,600
11 June 20243,750.003,795.003,736.003,736.003,736.002,722,400
10 June 20243,688.003,736.003,653.003,728.003,728.002,520,300
07 June 20243,673.003,703.003,653.003,679.003,679.002,295,200
06 June 20243,646.003,678.003,635.003,660.003,660.002,551,400
05 June 20243,614.003,619.003,571.003,607.003,607.002,550,600
04 June 20243,605.003,661.003,602.003,614.003,614.002,735,200
03 June 20243,593.003,617.003,582.003,599.003,599.002,412,200
31 May 20243,580.003,595.003,546.003,579.003,579.005,945,400
30 May 20243,501.003,554.003,456.003,548.003,548.003,602,600
29 May 20243,644.003,644.003,544.003,559.003,559.002,663,300
28 May 20243,560.003,625.003,558.003,610.003,610.003,134,100
27 May 20243,508.003,552.003,500.003,549.003,549.003,249,000
24 May 20243,387.003,475.003,376.003,468.003,468.002,469,500
23 May 20243,432.003,447.003,374.003,431.003,431.002,347,300
22 May 20243,471.003,471.003,413.003,428.003,428.003,249,500
21 May 20243,465.003,489.003,461.003,485.003,485.002,176,300
20 May 20243,419.003,485.003,412.003,454.003,454.002,627,700
17 May 20243,370.003,434.003,362.003,414.003,414.002,683,000
16 May 20243,457.003,464.003,398.003,414.003,414.002,448,300
15 May 20243,489.003,512.003,426.003,431.003,431.002,367,300
14 May 20243,420.003,458.003,396.003,458.003,458.002,856,700
13 May 20243,352.003,402.003,340.003,394.003,394.002,106,900
10 May 20243,383.003,471.003,336.003,352.003,352.004,410,800
09 May 20243,453.003,495.003,430.003,453.003,453.002,151,900
08 May 20243,478.003,499.003,452.003,455.003,455.002,841,700
07 May 20243,478.003,492.003,441.003,488.003,488.003,226,800
02 May 20243,371.003,418.003,354.003,413.003,413.002,099,100
01 May 20243,369.003,382.003,336.003,369.003,369.001,673,000
30 Apr 20243,380.003,427.003,352.003,377.003,377.003,647,000
26 Apr 20243,316.003,337.003,287.003,328.003,328.002,913,400
25 Apr 20243,345.003,375.003,311.003,323.003,323.003,197,800
24 Apr 20243,316.003,409.003,297.003,407.003,407.003,503,000
23 Apr 20243,366.003,385.003,319.003,321.003,321.002,022,000
22 Apr 20243,370.003,403.003,334.003,347.003,347.002,848,500
19 Apr 20243,322.003,383.003,281.003,330.003,330.005,324,400
18 Apr 20243,250.003,356.003,233.003,343.003,343.0010,575,000
17 Apr 20243,415.003,503.003,405.003,451.003,451.005,089,900
16 Apr 20243,419.003,432.003,378.003,394.003,394.004,072,300
15 Apr 20243,435.003,454.003,394.003,454.003,454.002,904,700
12 Apr 20243,443.003,512.003,426.003,488.003,488.005,223,700
11 Apr 20243,335.003,386.003,326.003,373.003,373.002,211,400
10 Apr 20243,380.003,389.003,366.003,375.003,375.001,944,400
09 Apr 20243,390.003,400.003,346.003,391.003,391.002,607,600
08 Apr 20243,375.003,408.003,361.003,395.003,395.002,434,300
05 Apr 20243,320.003,373.003,290.003,334.003,334.003,450,500
04 Apr 20243,329.003,386.003,308.003,375.003,375.003,700,900
03 Apr 20243,300.003,347.003,283.003,294.003,294.003,641,600
02 Apr 20243,333.003,357.003,291.003,332.003,332.004,128,400
01 Apr 20243,371.003,381.003,237.003,281.003,281.005,217,200
29 Mar 20243,440.003,454.003,371.003,377.003,377.001,567,700
28 Mar 20243,464.003,476.003,372.003,388.003,388.003,539,900
28 Mar 20243.333333 Dividend
28 Mar 20243:1 Stock split
27 Mar 20243,440.003,463.333,360.003,360.003,356.675,961,900
26 Mar 20243,398.333,470.003,385.003,431.673,428.263,565,200
25 Mar 20243,453.333,486.673,431.673,431.673,428.263,127,200
22 Mar 20243,500.003,515.003,446.673,453.333,449.913,150,900
21 Mar 20243,448.333,480.003,428.333,476.673,473.224,500,000
19 Mar 20243,345.003,385.003,323.333,380.003,376.653,414,900
18 Mar 20243,293.333,353.333,290.333,350.003,346.683,914,100
15 Mar 20243,251.333,292.673,236.673,273.003,269.754,125,300
14 Mar 20243,229.003,266.673,206.673,252.673,249.443,460,200
13 Mar 20243,266.673,281.333,215.673,229.003,225.803,276,000
12 Mar 20243,204.333,241.003,155.673,241.003,237.783,469,200
11 Mar 20243,204.333,233.003,186.673,215.003,211.814,069,200
08 Mar 20243,316.673,331.003,285.003,304.333,301.064,428,600
07 Mar 20243,333.333,388.333,298.673,304.003,300.724,898,700
06 Mar 20243,273.673,325.673,268.333,312.333,309.053,204,600
05 Mar 20243,282.673,319.003,270.003,307.003,303.723,048,600
04 Mar 20243,296.003,326.333,255.673,287.673,284.414,970,400
01 Mar 20243,180.333,263.333,178.333,255.003,251.774,237,500
29 Feb 20243,222.673,222.673,158.673,174.333,171.185,688,000
28 Feb 20243,246.673,262.333,182.333,223.003,219.803,796,200
27 Feb 20243,216.333,257.333,216.333,245.003,241.784,796,400
26 Feb 20243,166.673,218.003,163.333,215.003,211.814,398,900
22 Feb 20243,160.003,168.333,133.673,150.003,146.885,332,800
21 Feb 20243,136.673,141.333,107.673,129.673,126.564,415,400
20 Feb 20243,161.673,161.673,113.003,122.333,119.243,467,100
19 Feb 20243,148.673,148.673,124.003,147.003,143.883,089,400
16 Feb 20243,133.333,149.003,114.333,137.333,134.226,657,900
15 Feb 20243,113.673,114.673,067.333,093.003,089.933,804,300
14 Feb 20243,095.673,106.333,055.333,087.673,084.604,727,100
13 Feb 20243,066.673,104.003,048.333,095.673,092.608,914,800
09 Feb 20243,100.003,155.003,039.673,046.673,043.6413,268,400
08 Feb 20243,300.003,307.673,233.673,266.673,263.436,546,900
07 Feb 20243,266.673,277.333,256.003,277.333,274.084,236,300
06 Feb 20243,274.333,288.333,258.003,259.333,256.106,044,400
05 Feb 20243,216.673,261.673,211.673,250.003,246.787,222,800
02 Feb 20243,139.673,175.003,133.333,166.673,163.534,753,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...