Tokyo - Delayed Quote JPY

FUJIFILM Holdings Corporation (4901.T)

Compare
3,278.00
+26.00
+(0.80%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253,239.003,283.003,228.003,278.003,278.002,422,300
Jan 16, 20253,269.003,295.003,248.003,252.003,252.002,421,400
Jan 15, 20253,304.003,309.003,247.003,254.003,254.002,835,100
Jan 14, 20253,333.003,335.003,250.003,272.003,272.003,658,900
Jan 10, 20253,329.003,350.003,278.003,315.003,315.004,393,000
Jan 9, 20253,304.003,324.003,279.003,311.003,311.003,117,400
Jan 8, 20253,277.003,296.003,255.003,273.003,273.002,336,900
Jan 7, 20253,261.003,323.003,261.003,319.003,319.002,807,700
Jan 6, 20253,309.003,312.003,254.003,277.003,277.002,948,700
Dec 30, 20243,338.003,349.003,306.003,309.003,309.001,850,600
Dec 27, 20243,270.003,338.003,266.003,327.003,327.002,315,600
Dec 26, 20243,236.003,271.003,236.003,271.003,271.002,338,700
Dec 25, 20243,250.003,259.003,230.003,253.003,253.001,910,100
Dec 24, 20243,250.003,269.003,229.003,250.003,250.001,784,900
Dec 23, 20243,299.003,319.003,266.003,274.003,274.001,943,500
Dec 20, 20243,292.003,321.003,267.003,267.003,267.006,139,300
Dec 19, 20243,232.003,324.003,225.003,316.003,316.003,613,800
Dec 18, 20243,360.003,391.003,359.003,372.003,372.001,659,200
Dec 17, 20243,420.003,448.003,373.003,378.003,378.002,239,400
Dec 16, 20243,410.003,447.003,404.003,415.003,415.001,812,300
Dec 13, 20243,403.003,445.003,386.003,421.003,421.003,491,200
Dec 12, 20243,475.003,490.003,465.003,473.003,473.002,742,800
Dec 11, 20243,397.003,429.003,383.003,425.003,425.002,869,800
Dec 10, 20243,389.003,426.003,376.003,391.003,391.002,216,200
Dec 9, 20243,416.003,425.003,367.003,389.003,389.002,563,600
Dec 6, 20243,421.003,442.003,378.003,396.003,396.003,114,800
Dec 5, 20243,442.003,442.003,395.003,408.003,408.002,749,800
Dec 4, 20243,486.003,486.003,405.003,416.003,416.002,354,800
Dec 3, 20243,460.003,465.003,417.003,460.003,460.003,604,800
Dec 2, 20243,398.003,404.003,354.003,403.003,403.002,761,600
Nov 29, 20243,350.003,386.003,341.003,374.003,374.002,681,000
Nov 28, 20243,350.003,352.003,301.003,340.003,340.002,533,100
Nov 27, 20243,333.003,341.003,283.003,315.003,315.002,549,900
Nov 26, 20243,291.003,308.003,247.003,308.003,308.002,406,000
Nov 25, 20243,300.003,340.003,290.003,332.003,332.005,160,400
Nov 22, 20243,237.003,285.003,234.003,265.003,265.002,459,700
Nov 21, 20243,258.003,265.003,207.003,222.003,222.002,761,400
Nov 20, 20243,275.003,306.003,261.003,271.003,271.001,813,100
Nov 19, 20243,345.003,352.003,271.003,296.003,296.002,919,500
Nov 18, 20243,313.003,346.003,298.003,303.003,303.002,453,800
Nov 15, 20243,366.003,405.003,350.003,354.003,354.002,959,100
Nov 14, 20243,382.003,412.003,361.003,376.003,376.003,634,400
Nov 13, 20243,426.003,438.003,329.003,360.003,360.005,600,800
Nov 12, 20243,456.003,497.003,430.003,469.003,469.003,535,800
Nov 11, 20243,502.003,524.003,436.003,474.003,474.003,437,300
Nov 8, 20243,556.003,561.003,486.003,552.003,552.005,316,800
Nov 7, 20243,760.003,761.003,510.003,515.003,515.007,149,300
Nov 6, 20243,585.003,684.003,585.003,637.003,637.004,773,400
Nov 5, 20243,581.003,610.003,564.003,584.003,584.003,072,900
Nov 1, 20243,593.003,625.003,533.003,554.003,554.003,155,900
Oct 31, 20243,690.003,697.003,655.003,679.003,679.003,589,700
Oct 30, 20243,692.003,758.003,690.003,723.003,723.0011,089,500
Oct 29, 20243,632.003,675.003,619.003,668.003,668.001,805,500
Oct 28, 20243,564.003,668.003,564.003,648.003,648.002,427,100
Oct 25, 20243,600.003,611.003,556.003,602.003,602.002,615,400
Oct 24, 20243,597.003,629.003,576.003,627.003,627.002,823,800
Oct 23, 20243,630.003,680.003,627.003,639.003,639.001,707,900
Oct 22, 20243,670.003,689.003,627.003,661.003,661.001,907,600
Oct 21, 20243,681.003,684.003,650.003,666.003,666.001,911,300
Oct 18, 20243,690.003,720.003,674.003,705.003,705.002,297,600
Oct 17, 20243,678.003,686.003,621.003,624.003,624.003,091,400
Oct 16, 20243,708.003,731.003,693.003,699.003,699.002,329,100
Oct 15, 20243,797.003,800.003,746.003,762.003,762.002,769,700
Oct 11, 20243,816.003,828.003,780.003,780.003,780.002,772,100
Oct 10, 20243,821.003,847.003,772.003,781.003,781.002,700,200
Oct 9, 20243,773.003,803.003,764.003,784.003,784.002,521,900
Oct 8, 20243,715.003,739.003,701.003,707.003,707.002,819,400
Oct 7, 20243,805.003,817.003,768.003,770.003,770.002,273,100
Oct 4, 20243,706.003,774.003,702.003,735.003,735.002,485,600
Oct 3, 20243,762.003,764.003,693.003,726.003,726.002,612,500
Oct 2, 20243,641.003,708.003,641.003,670.003,670.002,688,200
Oct 1, 20243,721.003,748.003,688.003,723.003,723.002,452,700
Sep 30, 20243,646.003,736.003,640.003,688.003,688.004,821,600
Sep 27, 2024 30.00 Dividend
Sep 27, 20243,831.003,857.003,759.003,856.003,856.003,272,600
Sep 26, 20243,765.003,814.003,755.003,798.003,768.003,840,300
Sep 25, 20243,761.003,771.003,703.003,720.003,690.622,802,300
Sep 24, 20243,772.003,835.003,769.003,774.003,744.193,398,300
Sep 20, 20243,818.003,821.003,753.003,762.003,732.285,766,300
Sep 19, 20243,837.003,870.003,750.003,766.003,736.254,060,800
Sep 18, 20243,845.003,864.003,751.003,794.003,764.032,607,600
Sep 17, 20243,803.003,849.003,782.003,822.003,791.812,985,900
Sep 13, 20243,869.003,880.003,790.003,803.003,772.963,797,100
Sep 12, 20243,865.003,917.003,851.003,886.003,855.303,798,900
Sep 11, 20243,790.003,811.003,722.003,769.003,739.233,534,700
Sep 10, 20243,843.003,865.003,807.003,810.003,779.913,163,800
Sep 9, 20243,711.003,842.003,703.003,840.003,809.674,565,000
Sep 6, 20243,820.003,838.003,765.003,781.003,751.132,838,600
Sep 5, 20243,751.003,886.003,714.003,825.003,794.793,693,700
Sep 4, 20243,829.003,860.003,776.003,821.003,790.825,239,200
Sep 3, 20243,953.003,994.003,945.003,969.003,937.652,429,800
Sep 2, 20243,950.003,966.003,902.003,945.003,913.842,830,600
Aug 30, 20243,844.003,910.003,840.003,905.003,874.165,842,300
Aug 29, 20243,820.003,863.003,796.003,863.003,832.492,852,800
Aug 28, 20243,821.003,848.003,779.003,846.003,815.622,344,500
Aug 27, 20243,770.003,833.003,759.003,823.003,792.801,983,200
Aug 26, 20243,719.003,777.003,717.003,768.003,738.242,067,200
Aug 23, 20243,749.003,775.003,730.003,770.003,740.222,673,300
Aug 22, 20243,650.003,713.003,647.003,710.003,680.702,679,300
Aug 21, 20243,612.003,690.003,601.003,685.003,655.892,917,400
Aug 20, 20243,580.003,639.003,566.003,602.003,573.552,295,800
Aug 19, 20243,600.003,642.003,563.003,566.003,537.832,163,900
Aug 16, 20243,588.003,607.003,547.003,589.003,560.652,595,300
Aug 15, 20243,490.003,550.003,485.003,526.003,498.152,354,700
Aug 14, 20243,587.003,588.003,504.003,533.003,505.092,901,100
Aug 13, 20243,435.003,527.003,400.003,527.003,499.144,409,400
Aug 9, 20243,395.003,468.003,348.003,409.003,382.076,336,000
Aug 8, 20243,154.003,387.003,154.003,334.003,307.676,214,600
Aug 7, 20243,130.003,398.003,110.003,289.003,263.027,779,000
Aug 6, 20243,079.003,200.003,041.003,200.003,174.727,462,900
Aug 5, 20243,022.003,046.002,743.502,759.002,737.217,284,400
Aug 2, 20243,288.003,328.003,199.003,199.003,173.735,060,700
Aug 1, 20243,440.003,489.003,390.003,428.003,400.924,184,700
Jul 31, 20243,495.003,596.003,478.003,580.003,551.723,761,000
Jul 30, 20243,498.003,535.003,482.003,502.003,474.343,336,600
Jul 29, 20243,425.003,507.003,409.003,486.003,458.464,913,500
Jul 26, 20243,437.003,494.003,384.003,397.003,370.176,142,500
Jul 25, 20243,500.003,530.003,458.003,488.003,460.455,374,400
Jul 24, 20243,676.003,690.003,600.003,608.003,579.505,110,700
Jul 23, 20243,796.003,798.003,713.003,727.003,697.562,141,100
Jul 22, 20243,800.003,805.003,731.003,767.003,737.241,737,400
Jul 19, 20243,793.003,844.003,776.003,818.003,787.841,693,900
Jul 18, 20243,790.003,857.003,787.003,825.003,794.792,676,900
Jul 17, 20243,833.003,844.003,813.003,823.003,792.802,589,600
Jul 16, 20243,818.003,868.003,814.003,829.003,798.762,492,700
Jul 12, 20243,853.003,878.003,800.003,810.003,779.914,589,800
Jul 11, 20243,999.003,999.003,909.003,909.003,878.124,338,100
Jul 10, 20243,923.003,987.003,900.003,982.003,950.553,751,400
Jul 9, 20243,863.003,952.003,854.003,931.003,899.953,007,000
Jul 8, 20243,850.003,882.003,840.003,851.003,820.582,161,300
Jul 5, 20243,863.003,896.003,836.003,861.003,830.502,330,800
Jul 4, 20243,864.003,920.003,860.003,900.003,869.192,801,100
Jul 3, 20243,785.003,888.003,782.003,874.003,843.404,328,000
Jul 2, 20243,723.003,772.003,683.003,766.003,736.254,058,900
Jul 1, 20243,779.003,798.003,729.003,752.003,722.362,905,100
Jun 28, 20243,750.003,762.003,723.003,762.003,732.283,004,500
Jun 27, 20243,690.003,744.003,668.003,740.003,710.463,194,100
Jun 26, 20243,719.003,750.003,682.003,746.003,716.413,538,300
Jun 25, 20243,700.003,708.003,655.003,702.003,672.763,452,700
Jun 24, 20243,667.003,686.003,630.003,678.003,648.953,119,600
Jun 21, 20243,706.003,755.003,684.003,687.003,657.888,232,600
Jun 20, 20243,683.003,730.003,659.003,688.003,658.872,371,500
Jun 19, 20243,700.003,722.003,683.003,690.003,660.852,045,500
Jun 18, 20243,678.003,713.003,662.003,704.003,674.742,275,100
Jun 17, 20243,681.003,684.003,620.003,640.003,611.252,356,800
Jun 14, 20243,707.003,748.003,675.003,724.003,694.584,719,700
Jun 13, 20243,683.003,703.003,663.003,678.003,648.952,609,100
Jun 12, 20243,749.003,749.003,670.003,683.003,653.913,072,600
Jun 11, 20243,750.003,795.003,736.003,736.003,706.492,722,400
Jun 10, 20243,688.003,736.003,653.003,728.003,698.552,520,300
Jun 7, 20243,673.003,703.003,653.003,679.003,649.942,295,200
Jun 6, 20243,646.003,678.003,635.003,660.003,631.092,551,400
Jun 5, 20243,614.003,619.003,571.003,607.003,578.512,550,600
Jun 4, 20243,605.003,661.003,602.003,614.003,585.452,735,200
Jun 3, 20243,593.003,617.003,582.003,599.003,570.572,412,200
May 31, 20243,580.003,595.003,546.003,579.003,550.735,945,400
May 30, 20243,501.003,554.003,456.003,548.003,519.973,602,600
May 29, 20243,644.003,644.003,544.003,559.003,530.892,663,300
May 28, 20243,560.003,625.003,558.003,610.003,581.493,134,100
May 27, 20243,508.003,552.003,500.003,549.003,520.973,249,000
May 24, 20243,387.003,475.003,376.003,468.003,440.612,469,500
May 23, 20243,432.003,447.003,374.003,431.003,403.902,347,300
May 22, 20243,471.003,471.003,413.003,428.003,400.923,249,500
May 21, 20243,465.003,489.003,461.003,485.003,457.472,176,300
May 20, 20243,419.003,485.003,412.003,454.003,426.722,627,700
May 17, 20243,370.003,434.003,362.003,414.003,387.032,683,000
May 16, 20243,457.003,464.003,398.003,414.003,387.032,448,300
May 15, 20243,489.003,512.003,426.003,431.003,403.902,367,300
May 14, 20243,420.003,458.003,396.003,458.003,430.692,856,700
May 13, 20243,352.003,402.003,340.003,394.003,367.192,106,900
May 10, 20243,383.003,471.003,336.003,352.003,325.524,410,800
May 9, 20243,453.003,495.003,430.003,453.003,425.732,151,900
May 8, 20243,478.003,499.003,452.003,455.003,427.712,841,700
May 7, 20243,478.003,492.003,441.003,488.003,460.453,226,800
May 2, 20243,371.003,418.003,354.003,413.003,386.042,099,100
May 1, 20243,369.003,382.003,336.003,369.003,342.391,673,000
Apr 30, 20243,380.003,427.003,352.003,377.003,350.333,647,000
Apr 26, 20243,316.003,337.003,287.003,328.003,301.712,913,400
Apr 25, 20243,345.003,375.003,311.003,323.003,296.753,197,800
Apr 24, 20243,316.003,409.003,297.003,407.003,380.093,503,000
Apr 23, 20243,366.003,385.003,319.003,321.003,294.772,022,000
Apr 22, 20243,370.003,403.003,334.003,347.003,320.562,848,500
Apr 19, 20243,322.003,383.003,281.003,330.003,303.705,324,400
Apr 18, 20243,250.003,356.003,233.003,343.003,316.5910,575,000
Apr 17, 20243,415.003,503.003,405.003,451.003,423.745,089,900
Apr 16, 20243,419.003,432.003,378.003,394.003,367.194,072,300
Apr 15, 20243,435.003,454.003,394.003,454.003,426.722,904,700
Apr 12, 20243,443.003,512.003,426.003,488.003,460.455,223,700
Apr 11, 20243,335.003,386.003,326.003,373.003,346.362,211,400
Apr 10, 20243,380.003,389.003,366.003,375.003,348.341,944,400
Apr 9, 20243,390.003,400.003,346.003,391.003,364.212,607,600
Apr 8, 20243,375.003,408.003,361.003,395.003,368.182,434,300
Apr 5, 20243,320.003,373.003,290.003,334.003,307.673,450,500
Apr 4, 20243,329.003,386.003,308.003,375.003,348.343,700,900
Apr 3, 20243,300.003,347.003,283.003,294.003,267.983,641,600
Apr 2, 20243,333.003,357.003,291.003,332.003,305.684,128,400
Apr 1, 20243,371.003,381.003,237.003,281.003,255.085,217,200
Mar 29, 20243,440.003,454.003,371.003,377.003,350.331,567,700
Mar 28, 2024 23.33 Dividend
Mar 28, 20243,464.003,476.003,372.003,388.003,361.243,539,900
Mar 28, 2024 3:1 Stock Splits
Mar 27, 20243,440.003,463.333,360.003,360.003,310.315,961,900
Mar 26, 20243,398.333,470.003,385.003,431.673,380.923,565,200
Mar 25, 20243,453.333,486.673,431.673,431.673,380.923,127,200
Mar 22, 20243,500.003,515.003,446.673,453.333,402.263,150,900
Mar 21, 20243,448.333,480.003,428.333,476.673,425.254,500,000
Mar 19, 20243,345.003,385.003,323.333,380.003,330.023,414,900
Mar 18, 20243,293.333,353.333,290.333,350.003,300.463,914,100
Mar 15, 20243,251.333,292.673,236.673,273.003,224.604,125,300
Mar 14, 20243,229.003,266.673,206.673,252.673,204.563,460,200
Mar 13, 20243,266.673,281.333,215.673,229.003,181.253,276,000
Mar 12, 20243,204.333,241.003,155.673,241.003,193.073,469,200
Mar 11, 20243,204.333,233.003,186.673,215.003,167.464,069,200
Mar 8, 20243,316.673,331.003,285.003,304.333,255.474,428,600
Mar 7, 20243,333.333,388.333,298.673,304.003,255.144,898,700
Mar 6, 20243,273.673,325.673,268.333,312.333,263.353,204,600
Mar 5, 20243,282.673,319.003,270.003,307.003,258.093,048,600
Mar 4, 20243,296.003,326.333,255.673,287.673,239.054,970,400
Mar 1, 20243,180.333,263.333,178.333,255.003,206.864,237,500
Feb 29, 20243,222.673,222.673,158.673,174.333,127.395,688,000
Feb 28, 20243,246.673,262.333,182.333,223.003,175.343,796,200
Feb 27, 20243,216.333,257.333,216.333,245.003,197.014,796,400
Feb 26, 20243,166.673,218.003,163.333,215.003,167.464,398,900
Feb 22, 20243,160.003,168.333,133.673,150.003,103.425,332,800
Feb 21, 20243,136.673,141.333,107.673,129.673,083.384,415,400
Feb 20, 20243,161.673,161.673,113.003,122.333,076.163,467,100
Feb 19, 20243,148.673,148.673,124.003,147.003,100.463,089,400
Feb 16, 20243,133.333,149.003,114.333,137.333,090.946,657,900
Feb 15, 20243,113.673,114.673,067.333,093.003,047.263,804,300
Feb 14, 20243,095.673,106.333,055.333,087.673,042.004,727,100
Feb 13, 20243,066.673,104.003,048.333,095.673,049.898,914,800
Feb 9, 20243,100.003,155.003,039.673,046.673,001.6113,268,400
Feb 8, 20243,300.003,307.673,233.673,266.673,218.366,546,900
Feb 7, 20243,266.673,277.333,256.003,277.333,228.874,236,300
Feb 6, 20243,274.333,288.333,258.003,259.333,211.136,044,400
Feb 5, 20243,216.673,261.673,211.673,250.003,201.947,222,800
Feb 2, 20243,139.673,175.003,133.333,166.673,119.844,753,800
Feb 1, 20243,116.673,136.333,113.333,116.333,070.253,228,300
Jan 31, 20243,072.333,136.673,071.333,136.673,090.283,752,100
Jan 30, 20243,113.673,118.003,096.333,101.333,055.472,396,700
Jan 29, 20243,083.333,110.673,072.003,103.673,057.774,428,300
Jan 26, 20243,093.673,094.333,056.673,073.003,027.563,321,000
Jan 25, 20243,075.333,081.333,041.003,072.333,026.903,101,100
Jan 24, 20243,068.333,093.673,064.333,069.333,023.942,994,600
Jan 23, 20243,091.673,106.333,069.673,089.673,043.983,656,400
Jan 22, 20243,090.333,098.673,077.333,091.673,045.953,193,500
Jan 19, 20243,111.673,114.673,067.673,089.333,043.653,532,200
Jan 18, 20243,102.673,110.003,070.333,078.333,032.814,258,500
Jan 17, 20243,090.333,133.003,085.333,095.673,049.895,694,300

Related Tickers

8078.T Hanwa Co., Ltd.
4,655.00
0.00%
 
PTEEF Plaintree Systems Inc.
0.0460
0.00%
 
HON.MX Honeywell International Inc.
4,662.00
0.00%
 
047050.KS Posco International Corporation
42,700.00
-0.35%
 
ASPO.HE Aspo Oyj
4.7600
0.00%
 
AFK.OL Arendals Fossekompani ASA
137.00
-0.87%
 
FIH.L FIH group plc
255.00
+4.08%
 
HLMAF Halma plc
34.35
0.00%
 
ALD.DU Honeywell International Inc
216.95
+0.37%
 
6971.T Kyocera Corporation
1,585.50
-0.09%