Skip to main content
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,411.00
-36.00 (-1.04%)
At close: Dec 5, 2025

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,368.003,383.003,334.003,353.003,353.00-0.18%556,400
Oct 6, 20253,335.003,379.003,294.003,359.003,359.002.88%641,100
Oct 3, 20253,359.003,363.003,262.003,265.003,265.00-1.54%704,600
Oct 2, 20253,385.003,410.003,272.003,316.003,316.00-3.01%1,316,100
Oct 1, 20253,600.003,600.003,388.003,419.003,419.00-2.40%1,303,100
Sep 30, 20253,516.003,544.003,457.003,503.003,503.000.37%659,300
Sep 29, 20253,513.003,517.003,451.003,490.003,490.00-1.83%449,000
Sep 26, 20253,526.003,563.003,493.003,555.003,530.001.54%641,000
Sep 25, 20253,442.003,501.003,438.003,501.003,476.381.71%465,500
Sep 24, 20253,428.003,479.003,417.003,442.003,417.790.29%532,900
Sep 22, 20253,500.003,523.003,422.003,432.003,407.86-1.63%450,700
Sep 19, 20253,459.003,571.003,459.003,489.003,464.460.72%945,700
Sep 18, 20253,520.003,530.003,441.003,464.003,439.64-1.00%477,900
Sep 17, 20253,459.003,518.003,410.003,499.003,474.390.23%887,300
Sep 16, 20253,588.003,596.003,479.003,491.003,466.45-2.02%796,500
Sep 12, 20253,624.003,650.003,555.003,563.003,537.94-2.28%737,400
Sep 11, 20253,700.003,737.003,621.003,646.003,620.36-1.38%1,162,500
Sep 10, 20253,495.003,699.003,495.003,697.003,671.006.51%1,661,500
Sep 9, 20253,416.003,599.003,405.003,471.003,446.592.60%1,531,100
Sep 8, 20253,371.003,400.003,344.003,383.003,359.210.68%495,100
Sep 5, 20253,505.003,507.003,356.003,360.003,336.37-2.81%1,082,200
Sep 4, 20253,362.003,477.003,344.003,457.003,432.692.89%1,113,500
Sep 3, 20253,352.003,383.003,328.003,360.003,336.37-738,600
Sep 2, 20253,338.003,366.003,331.003,360.003,336.371.08%663,700
Sep 1, 20253,286.003,329.003,273.003,324.003,300.620.36%672,900
Aug 29, 20253,240.003,323.003,240.003,312.003,288.712.63%902,900
Aug 28, 20253,221.003,238.003,150.003,227.003,204.31-0.28%1,029,400
Aug 27, 20253,268.003,282.003,232.003,236.003,213.24-1.40%697,400
Aug 26, 20253,311.003,313.003,281.003,282.003,258.92-1.23%655,800
Aug 25, 20253,327.003,340.003,275.003,323.003,299.63-0.12%691,200
Aug 22, 20253,350.003,359.003,313.003,327.003,303.60-0.72%505,500
Aug 21, 20253,310.003,359.003,297.003,351.003,327.431.06%593,100
Aug 20, 20253,338.003,365.003,308.003,316.003,292.68-1.81%752,100
Aug 19, 20253,361.003,397.003,324.003,377.003,353.250.60%901,800
Aug 18, 20253,283.003,366.003,282.003,357.003,333.391.76%847,500
Aug 15, 20253,273.003,309.003,244.003,299.003,275.800.24%889,200
Aug 14, 20253,338.003,344.003,266.003,291.003,267.86-1.58%845,800
Aug 13, 20253,348.003,388.003,311.003,344.003,320.48-0.42%847,100
Aug 12, 20253,303.003,398.003,302.003,358.003,334.391.39%1,055,200
Aug 8, 20253,329.003,354.003,294.003,312.003,288.71-0.72%919,700
Aug 7, 20253,378.003,407.003,318.003,336.003,312.54-1.30%854,600
Aug 6, 20253,406.003,426.003,362.003,380.003,356.23-1.72%1,110,300
Aug 5, 20253,500.003,543.003,439.003,439.003,414.82-1.55%1,415,900
Aug 4, 20253,527.003,548.003,448.003,493.003,468.44-2.67%1,480,900
Aug 1, 20253,595.003,630.003,514.003,589.003,563.760.73%1,594,200
Jul 31, 20253,600.003,607.003,562.003,563.003,537.94-0.20%1,022,000
Jul 30, 20253,633.003,648.003,534.003,570.003,544.89-1.22%1,439,800
Jul 29, 20253,667.003,669.003,569.003,614.003,588.59-1.28%1,607,000
Jul 28, 20253,718.003,718.003,632.003,661.003,635.25-0.79%1,174,500
Jul 25, 20253,713.003,726.003,659.003,690.003,664.05-0.35%1,677,600
Jul 24, 20253,789.003,789.003,640.003,703.003,676.96-2.40%2,366,400
Jul 23, 20253,891.003,898.003,730.003,794.003,767.32-1.81%2,822,500
Jul 22, 20253,847.003,911.003,774.003,864.003,836.832.17%2,868,000
Jul 18, 20253,850.003,867.003,733.003,782.003,755.400.42%1,795,100
Jul 17, 20253,800.003,822.003,731.003,766.003,739.520.43%2,470,500
Jul 16, 20253,620.003,760.003,612.003,750.003,723.635.43%3,530,100
Jul 15, 20253,503.003,610.003,488.003,557.003,531.992.74%2,493,100
Jul 14, 20253,610.003,621.003,456.003,462.003,437.65-4.63%2,274,400
Jul 11, 20253,450.003,797.003,449.003,630.003,604.476.67%10,345,200
Jul 10, 20253,393.003,434.003,285.003,403.003,379.07-0.73%7,667,400