Skip to main content
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,879.00
-58.00 (-1.47%)
Apr 28, 2026, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,895.003,956.003,868.003,879.003,879.00-1.47%790,300
Apr 27, 20263,966.004,004.003,925.003,937.003,937.00-3.01%366,700
Apr 24, 20263,951.004,064.003,932.004,059.004,059.002.27%497,500
Apr 23, 20264,012.004,034.003,901.003,969.003,969.00-0.25%479,000
Apr 22, 20263,900.004,014.003,867.003,979.003,979.001.20%616,800
Apr 21, 20264,065.004,065.003,931.003,932.003,932.00-3.30%479,900
Apr 20, 20263,835.004,132.003,831.004,066.004,066.007.77%1,756,100
Apr 17, 20263,949.003,951.003,761.003,773.003,773.00-3.36%1,675,300
Apr 16, 20264,214.004,214.003,718.003,904.003,904.00-6.24%2,938,600
Apr 15, 20264,250.004,266.004,148.004,164.004,164.00-0.81%1,374,500
Apr 14, 20264,225.004,239.004,171.004,198.004,198.00-0.10%530,400
Apr 13, 20264,210.004,256.004,170.004,202.004,202.00-1.36%805,500
Apr 10, 20264,260.004,305.004,244.004,260.004,260.00-0.56%484,200
Apr 9, 20264,296.004,343.004,268.004,284.004,284.00-0.26%1,160,100
Apr 8, 20264,444.004,444.004,267.004,295.004,295.00-2.07%1,237,600
Apr 7, 20264,300.004,466.004,267.004,386.004,386.002.14%1,289,700
Apr 6, 20264,264.004,322.004,196.004,294.004,294.003.12%776,300
Apr 3, 20264,101.004,185.004,101.004,164.004,164.002.18%515,400
Apr 2, 20264,140.004,169.004,050.004,075.004,075.00-1.57%527,300
Apr 1, 20264,020.004,140.004,019.004,140.004,140.003.63%683,200
Mar 31, 20264,065.004,129.003,995.003,995.003,995.00-1.06%981,400
Mar 30, 20264,011.004,105.004,009.004,038.004,038.00-3.17%942,500
Mar 27, 20264,091.004,200.004,076.004,170.004,070.001.93%1,319,500
Mar 26, 20264,006.004,091.003,986.004,091.003,992.891.94%763,600
Mar 25, 20263,986.004,038.003,977.004,013.003,916.761.39%573,600
Mar 24, 20263,930.003,992.003,800.003,958.003,863.081.28%954,000
Mar 23, 20263,929.004,033.003,814.003,908.003,814.281.27%2,160,900
Mar 19, 20263,829.003,893.003,828.003,859.003,766.46-0.34%438,000
Mar 18, 20263,795.003,872.003,777.003,872.003,779.151.76%579,400
Mar 17, 20263,747.003,812.003,742.003,805.003,713.752.01%589,300
Mar 16, 20263,734.003,799.003,722.003,730.003,640.550.32%754,000
Mar 13, 20263,587.003,718.003,575.003,718.003,628.841.67%1,099,600
Mar 12, 20263,662.003,678.003,637.003,657.003,569.30-1.75%804,600
Mar 11, 20263,678.003,760.003,665.003,722.003,632.741.58%651,100
Mar 10, 20263,758.003,758.003,644.003,664.003,576.13-2.32%902,600
Mar 9, 20263,686.003,785.003,680.003,751.003,661.05-0.61%811,000
Mar 6, 20263,686.003,803.003,649.003,774.003,683.502.36%817,100
Mar 5, 20263,687.003,758.003,672.003,687.003,598.580.33%1,503,900
Mar 4, 20263,595.003,681.003,580.003,675.003,586.871.80%1,727,300
Mar 3, 20263,590.003,635.003,560.003,610.003,523.430.56%1,327,100
Mar 2, 20263,600.003,630.003,570.003,590.003,503.910.25%988,300
Feb 27, 20263,508.003,593.003,508.003,581.003,495.123.74%1,423,100
Feb 26, 20263,455.003,488.003,431.003,452.003,369.221.74%472,600
Feb 25, 20263,393.003,425.003,337.003,393.003,311.63-0.64%638,300
Feb 24, 20263,371.003,444.003,365.003,415.003,333.111.22%746,500
Feb 20, 20263,351.003,424.003,328.003,374.003,293.090.03%763,300
Feb 19, 20263,430.003,438.003,331.003,373.003,292.11-1.46%750,300
Feb 18, 20263,539.003,545.003,423.003,423.003,340.91-3.22%867,100
Feb 17, 20263,556.003,590.003,517.003,537.003,452.18-0.53%432,500
Feb 16, 20263,551.003,685.003,519.003,556.003,470.721.40%727,800
Feb 13, 20263,543.003,586.003,485.003,507.003,422.90-1.49%789,100
Feb 12, 20263,582.003,605.003,538.003,560.003,474.63-1.90%967,700
Feb 10, 20263,630.003,646.003,587.003,629.003,541.970.03%584,600
Feb 9, 20263,520.003,628.003,499.003,628.003,541.004.67%1,489,100
Feb 6, 20263,507.003,543.003,406.003,466.003,382.88-4.49%1,605,100
Feb 5, 20263,769.003,779.003,565.003,629.003,541.97-5.47%1,961,300
Feb 4, 20263,980.004,040.003,475.003,839.003,746.94-2.76%4,123,500
Feb 3, 20263,926.003,952.003,903.003,948.003,853.320.56%628,300
Feb 2, 20263,930.003,965.003,908.003,926.003,831.850.77%653,300
Jan 30, 20263,802.003,896.003,773.003,896.003,802.573.07%540,900
Jan 29, 20263,750.003,809.003,720.003,780.003,689.35-0.13%547,000
Jan 28, 20263,840.003,840.003,757.003,785.003,694.23-1.82%592,400
Jan 27, 20263,920.003,926.003,854.003,855.003,762.55-2.08%690,300
Jan 26, 20263,915.003,964.003,890.003,937.003,842.59-0.20%651,100
Jan 23, 20263,953.004,015.003,944.003,945.003,850.400.20%652,100
Jan 22, 20263,944.003,975.003,937.003,937.003,842.590.13%372,300
Jan 21, 20263,945.003,962.003,913.003,932.003,837.71-0.63%383,400
Jan 20, 20263,950.003,974.003,925.003,957.003,862.110.13%329,400
Jan 19, 20263,953.003,990.003,940.003,952.003,857.23-1.05%302,400
Jan 16, 20263,936.003,994.003,894.003,994.003,898.220.96%424,400
Jan 15, 20263,929.003,978.003,923.003,956.003,861.13-0.05%367,200
Jan 14, 20263,910.003,999.003,873.003,958.003,863.081.10%677,000
Jan 13, 20263,980.004,002.003,908.003,915.003,821.12-1.63%867,300
Jan 9, 20263,997.004,002.003,937.003,980.003,884.56-0.10%461,300
Jan 8, 20263,896.003,989.003,879.003,984.003,888.462.71%844,000
Jan 7, 20263,943.003,948.003,818.003,879.003,785.98-2.29%765,500
Jan 6, 20263,850.003,974.003,822.003,970.003,874.804.20%1,044,500
Jan 5, 20263,710.003,815.003,710.003,810.003,718.633.25%755,200
Dec 30, 20253,800.003,830.003,690.003,690.003,601.51-1.55%647,000
Dec 29, 20253,709.003,780.003,699.003,748.003,658.121.16%588,400
Dec 26, 20253,720.003,744.003,681.003,705.003,616.150.65%955,300
Dec 25, 20253,685.003,789.003,585.003,681.003,592.735.14%3,618,100
Dec 24, 20253,571.003,595.003,494.003,501.003,417.04-2.29%445,300
Dec 23, 20253,570.003,593.003,540.003,583.003,497.080.17%344,200
Dec 22, 20253,675.003,689.003,566.003,577.003,491.22-1.78%449,700
Dec 19, 20253,677.003,690.003,611.003,642.003,554.66-0.65%711,500
Dec 18, 20253,646.003,699.003,603.003,666.003,578.090.19%522,100
Dec 17, 20253,708.003,710.003,626.003,659.003,571.25-1.24%649,900
Dec 16, 20253,801.003,809.003,665.003,705.003,616.153.17%2,576,500
Dec 15, 20253,552.003,604.003,517.003,591.003,504.881.10%564,100
Dec 12, 20253,447.003,552.003,426.003,552.003,466.824.35%750,000
Dec 11, 20253,449.003,460.003,397.003,404.003,322.37-1.30%464,200
Dec 10, 20253,498.003,508.003,433.003,449.003,366.29-0.95%492,900
Dec 9, 20253,548.003,552.003,434.003,482.003,398.50-2.16%664,600
Dec 8, 20253,462.003,562.003,448.003,559.003,473.654.34%766,200
Dec 5, 20253,419.003,435.003,398.003,411.003,329.20-1.04%556,600
Dec 4, 20253,430.003,457.003,402.003,447.003,364.340.50%524,200
Dec 3, 20253,409.003,454.003,389.003,430.003,347.750.85%557,300
Dec 2, 20253,456.003,456.003,393.003,401.003,319.44-1.85%585,000
Dec 1, 20253,600.003,632.003,465.003,465.003,381.91-1.39%1,104,400