Skip to main content
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,751.00
-23.00 (-0.61%)
At close: Mar 9, 2026

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,686.003,785.003,680.003,751.003,751.00-0.61%811,000
Mar 6, 20263,686.003,803.003,649.003,774.003,774.002.36%817,100
Mar 5, 20263,687.003,758.003,672.003,687.003,687.000.33%1,503,900
Mar 4, 20263,595.003,681.003,580.003,675.003,675.001.80%1,727,300
Mar 3, 20263,590.003,635.003,560.003,610.003,610.000.56%1,327,100
Mar 2, 20263,600.003,630.003,570.003,590.003,590.000.25%988,300
Feb 27, 20263,508.003,593.003,508.003,581.003,581.003.74%1,423,100
Feb 26, 20263,455.003,488.003,431.003,452.003,452.001.74%472,600
Feb 25, 20263,393.003,425.003,337.003,393.003,393.00-0.64%638,300
Feb 24, 20263,371.003,444.003,365.003,415.003,415.001.22%746,500
Feb 20, 20263,351.003,424.003,328.003,374.003,374.000.03%763,300
Feb 19, 20263,430.003,438.003,331.003,373.003,373.00-1.46%750,300
Feb 18, 20263,539.003,545.003,423.003,423.003,423.00-3.22%867,100
Feb 17, 20263,556.003,590.003,517.003,537.003,537.00-0.53%432,500
Feb 16, 20263,551.003,685.003,519.003,556.003,556.001.40%727,800
Feb 13, 20263,543.003,586.003,485.003,507.003,507.00-1.49%789,100
Feb 12, 20263,582.003,605.003,538.003,560.003,560.00-1.90%967,700
Feb 10, 20263,630.003,646.003,587.003,629.003,629.000.03%584,600
Feb 9, 20263,520.003,628.003,499.003,628.003,628.004.67%1,489,100
Feb 6, 20263,507.003,543.003,406.003,466.003,466.00-4.49%1,605,100
Feb 5, 20263,769.003,779.003,565.003,629.003,629.00-5.47%1,961,300
Feb 4, 20263,980.004,040.003,475.003,839.003,839.00-2.76%4,123,500
Feb 3, 20263,926.003,952.003,903.003,948.003,948.000.56%628,300
Feb 2, 20263,930.003,965.003,908.003,926.003,926.000.77%653,300
Jan 30, 20263,802.003,896.003,773.003,896.003,896.003.07%540,900
Jan 29, 20263,750.003,809.003,720.003,780.003,780.00-0.13%547,000
Jan 28, 20263,840.003,840.003,757.003,785.003,785.00-1.82%592,400
Jan 27, 20263,920.003,926.003,854.003,855.003,855.00-2.08%690,300
Jan 26, 20263,915.003,964.003,890.003,937.003,937.00-0.20%651,100
Jan 23, 20263,953.004,015.003,944.003,945.003,945.000.20%652,100
Jan 22, 20263,944.003,975.003,937.003,937.003,937.000.13%372,300
Jan 21, 20263,945.003,962.003,913.003,932.003,932.00-0.63%383,400
Jan 20, 20263,950.003,974.003,925.003,957.003,957.000.13%329,400
Jan 19, 20263,953.003,990.003,940.003,952.003,952.00-1.05%302,400
Jan 16, 20263,936.003,994.003,894.003,994.003,994.000.96%424,400
Jan 15, 20263,929.003,978.003,923.003,956.003,956.00-0.05%367,200
Jan 14, 20263,910.003,999.003,873.003,958.003,958.001.10%677,000
Jan 13, 20263,980.004,002.003,908.003,915.003,915.00-1.63%867,300
Jan 9, 20263,997.004,002.003,937.003,980.003,980.00-0.10%461,300
Jan 8, 20263,896.003,989.003,879.003,984.003,984.002.71%844,000
Jan 7, 20263,943.003,948.003,818.003,879.003,879.00-2.29%765,500
Jan 6, 20263,850.003,974.003,822.003,970.003,970.004.20%1,044,500
Jan 5, 20263,710.003,815.003,710.003,810.003,810.003.25%755,200
Dec 30, 20253,800.003,830.003,690.003,690.003,690.00-1.55%647,000
Dec 29, 20253,709.003,780.003,699.003,748.003,748.001.16%588,400
Dec 26, 20253,720.003,744.003,681.003,705.003,705.000.65%955,300
Dec 25, 20253,685.003,789.003,585.003,681.003,681.005.14%3,618,100
Dec 24, 20253,571.003,595.003,494.003,501.003,501.00-2.29%445,300
Dec 23, 20253,570.003,593.003,540.003,583.003,583.000.17%344,200
Dec 22, 20253,675.003,689.003,566.003,577.003,577.00-1.78%449,700
Dec 19, 20253,677.003,690.003,611.003,642.003,642.00-0.65%711,500
Dec 18, 20253,646.003,699.003,603.003,666.003,666.000.19%522,100
Dec 17, 20253,708.003,710.003,626.003,659.003,659.00-1.24%649,900
Dec 16, 20253,801.003,809.003,665.003,705.003,705.003.17%2,576,500
Dec 15, 20253,552.003,604.003,517.003,591.003,591.001.10%564,100
Dec 12, 20253,447.003,552.003,426.003,552.003,552.004.35%750,000
Dec 11, 20253,449.003,460.003,397.003,404.003,404.00-1.30%464,200
Dec 10, 20253,498.003,508.003,433.003,449.003,449.00-0.95%492,900
Dec 9, 20253,548.003,552.003,434.003,482.003,482.00-2.16%664,600
Dec 8, 20253,462.003,562.003,448.003,559.003,559.004.34%766,200
Dec 5, 20253,419.003,435.003,398.003,411.003,411.00-1.04%556,600
Dec 4, 20253,430.003,457.003,402.003,447.003,447.000.50%524,200
Dec 3, 20253,409.003,454.003,389.003,430.003,430.000.85%557,300
Dec 2, 20253,456.003,456.003,393.003,401.003,401.00-1.85%585,000
Dec 1, 20253,600.003,632.003,465.003,465.003,465.00-1.39%1,104,400
Nov 28, 20253,570.003,570.003,468.003,514.003,514.00-1.62%702,700
Nov 27, 20253,542.003,582.003,523.003,572.003,572.001.80%704,100
Nov 26, 20253,514.003,541.003,490.003,509.003,509.000.31%687,900
Nov 25, 20253,475.003,508.003,456.003,498.003,498.000.81%607,800
Nov 21, 20253,445.003,484.003,427.003,470.003,470.000.03%685,200
Nov 20, 20253,477.003,520.003,403.003,469.003,469.000.87%729,800
Nov 19, 20253,424.003,463.003,390.003,439.003,439.001.15%569,100
Nov 18, 20253,420.003,425.003,365.003,400.003,400.00-1.31%585,200
Nov 17, 20253,385.003,450.003,364.003,445.003,445.001.17%389,300
Nov 14, 20253,438.003,476.003,402.003,405.003,405.00-2.21%735,800
Nov 13, 20253,413.003,482.003,407.003,482.003,482.002.05%656,500
Nov 12, 20253,374.003,412.003,345.003,412.003,412.000.80%635,700
Nov 11, 20253,500.003,565.003,364.003,385.003,385.00-5.02%2,300,100
Nov 10, 20253,456.003,564.003,441.003,564.003,564.005.26%691,600
Nov 7, 20253,470.003,521.003,386.003,386.003,386.00-3.15%1,626,500
Nov 6, 20253,352.003,515.003,334.003,496.003,496.003.95%1,204,000
Nov 5, 20253,306.003,377.003,257.003,363.003,363.000.96%714,200
Nov 4, 20253,363.003,424.003,331.003,331.003,331.00-2.97%704,600
Oct 31, 20253,474.003,493.003,405.003,433.003,433.001.63%638,500
Oct 30, 20253,344.003,390.003,321.003,378.003,378.000.09%3,112,700
Oct 29, 20253,460.003,468.003,368.003,375.003,375.00-1.75%598,400
Oct 28, 20253,454.003,504.003,429.003,435.003,435.00-1.49%534,000
Oct 27, 20253,403.003,525.003,392.003,487.003,487.003.07%711,100
Oct 24, 20253,419.003,432.003,370.003,383.003,383.00-0.68%393,700
Oct 23, 20253,381.003,444.003,361.003,406.003,406.00-0.26%412,200
Oct 22, 20253,342.003,417.003,321.003,415.003,415.003.48%545,000
Oct 21, 20253,260.003,330.003,242.003,300.003,300.001.41%526,600
Oct 20, 20253,189.003,254.003,181.003,254.003,254.003.73%432,800
Oct 17, 20253,172.003,189.003,121.003,137.003,137.00-2.09%597,300
Oct 16, 20253,186.003,206.003,170.003,204.003,204.000.47%475,300
Oct 15, 20253,224.003,231.003,186.003,189.003,189.00-0.90%564,100
Oct 14, 20253,232.003,284.003,184.003,218.003,218.00-1.89%861,200
Oct 10, 20253,354.003,405.003,280.003,280.003,280.00-3.81%628,600
Oct 9, 20253,415.003,462.003,392.003,410.003,410.00-0.93%608,000
Oct 8, 20253,303.003,468.003,300.003,442.003,442.002.65%867,800