Skip to main content
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
2,967.50
-33.50 (-1.12%)
At close: Mar 9, 2026

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,950.002,975.502,901.502,967.502,967.50-1.12%7,321,100
Mar 6, 20262,970.003,013.002,959.003,001.003,001.000.25%3,515,000
Mar 5, 20263,031.003,054.002,986.502,993.502,993.500.93%5,139,000
Mar 4, 20263,022.003,037.002,962.002,966.002,966.00-3.32%5,988,000
Mar 3, 20263,145.003,147.003,058.003,068.003,068.00-3.22%6,133,000
Mar 2, 20263,200.003,210.003,159.003,170.003,170.00-2.28%5,854,400
Feb 27, 20263,219.003,268.003,197.003,244.003,244.001.72%8,288,700
Feb 26, 20263,086.003,189.003,077.003,189.003,189.004.90%9,361,200
Feb 25, 20263,006.003,040.002,969.003,040.003,040.001.72%5,179,300
Feb 24, 20262,995.003,038.002,977.502,988.502,988.50-0.38%5,761,300
Feb 20, 20263,033.003,038.002,954.003,000.003,000.00-1.64%8,261,100
Feb 19, 20263,100.003,130.003,003.003,050.003,050.00-3.02%8,843,000
Feb 18, 20263,104.003,148.003,084.003,145.003,145.001.94%5,083,500
Feb 17, 20263,069.003,085.003,038.003,085.003,085.000.85%4,547,200
Feb 16, 20263,062.003,069.003,032.003,059.003,059.000.86%3,129,600
Feb 13, 20263,020.003,054.003,015.003,033.003,033.00-0.88%8,531,500
Feb 12, 20263,064.003,079.003,048.003,060.003,060.000.33%5,821,800
Feb 10, 20263,060.003,102.003,050.003,050.003,050.00-0.10%5,693,200
Feb 9, 20263,119.003,128.003,052.003,053.003,053.000.96%6,446,200
Feb 6, 20263,009.003,036.002,912.003,024.003,024.00-3.08%12,573,200
Feb 5, 20263,210.003,230.002,976.003,120.003,120.00-0.19%14,116,400
Feb 4, 20263,147.003,169.003,126.003,126.003,126.00-0.38%6,650,100
Feb 3, 20263,126.003,151.003,120.003,138.003,138.000.58%5,172,800
Feb 2, 20263,150.003,171.003,096.003,120.003,120.001.07%6,087,800
Jan 30, 20263,089.003,103.003,042.003,087.003,087.001.21%6,206,500
Jan 29, 20263,039.003,058.002,990.503,050.003,050.00-0.49%4,979,700
Jan 28, 20263,069.003,095.003,045.003,065.003,065.00-1.89%5,593,000
Jan 27, 20263,120.003,159.003,104.003,124.003,124.00-1.51%5,309,200
Jan 26, 20263,190.003,200.003,160.003,172.003,172.00-2.10%4,851,900
Jan 23, 20263,250.003,268.003,228.003,240.003,240.000.65%4,984,300
Jan 22, 20263,267.003,270.003,219.003,219.003,219.00-0.71%5,194,700
Jan 21, 20263,276.003,276.003,232.003,242.003,242.00-2.17%3,767,300
Jan 20, 20263,373.003,375.003,314.003,314.003,314.00-2.39%3,645,200
Jan 19, 20263,390.003,422.003,364.003,395.003,395.00-1.34%3,370,500
Jan 16, 20263,424.003,448.003,388.003,441.003,441.00-3,582,200
Jan 15, 20263,411.003,469.003,405.003,441.003,441.000.06%4,853,400
Jan 14, 20263,360.003,464.003,358.003,439.003,439.003.09%6,295,500
Jan 13, 20263,333.003,358.003,317.003,336.003,336.001.09%5,436,900
Jan 9, 20263,320.003,339.003,300.003,300.003,300.00-0.66%4,278,100
Jan 8, 20263,335.003,342.003,304.003,322.003,322.00-0.66%3,000,600
Jan 7, 20263,350.003,376.003,342.003,344.003,344.00-1.09%3,071,800
Jan 6, 20263,400.003,443.003,381.003,381.003,381.00-0.56%3,224,200
Jan 5, 20263,385.003,420.003,383.003,400.003,400.001.67%3,406,900
Dec 30, 20253,355.003,365.003,340.003,344.003,344.00-0.54%2,553,300
Dec 29, 20253,375.003,385.003,355.003,362.003,362.00-0.27%2,494,600
Dec 26, 20253,385.003,394.003,363.003,371.003,371.00-0.41%1,774,000
Dec 25, 20253,402.003,403.003,376.003,385.003,385.00-0.21%1,295,100
Dec 24, 20253,400.003,425.003,390.003,392.003,392.000.41%3,060,300
Dec 23, 20253,375.003,395.003,369.003,378.003,378.000.15%2,435,000
Dec 22, 20253,375.003,383.003,355.003,373.003,373.000.36%3,637,300
Dec 19, 20253,385.003,410.003,355.003,361.003,361.00-0.59%4,496,100
Dec 18, 20253,420.003,432.003,381.003,381.003,381.00-1.14%3,485,700
Dec 17, 20253,455.003,456.003,414.003,420.003,420.00-1.16%4,346,200
Dec 16, 20253,470.003,478.003,426.003,460.003,460.00-0.60%3,107,500
Dec 15, 20253,447.003,488.003,430.003,481.003,481.000.46%2,421,100
Dec 12, 20253,478.003,493.003,432.003,465.003,465.000.90%4,308,400
Dec 11, 20253,400.003,479.003,395.003,434.003,434.002.08%4,320,000
Dec 10, 20253,317.003,364.003,306.003,364.003,364.001.72%3,454,000
Dec 9, 20253,278.003,338.003,257.003,307.003,307.000.88%4,027,100
Dec 8, 20253,230.003,282.003,226.003,278.003,278.000.86%2,346,000
Dec 5, 20253,270.003,284.003,250.003,250.003,250.00-1.93%3,757,500
Dec 4, 20253,254.003,324.003,253.003,314.003,314.000.09%3,682,100
Dec 3, 20253,310.003,328.003,300.003,311.003,311.00-0.27%2,054,400
Dec 2, 20253,309.003,325.003,302.003,320.003,320.001.03%2,965,200
Dec 1, 20253,360.003,362.003,276.003,286.003,286.00-2.20%2,795,400
Nov 28, 20253,340.003,369.003,329.003,360.003,360.000.81%2,967,200
Nov 27, 20253,331.003,337.003,310.003,333.003,333.000.09%2,893,300
Nov 26, 20253,342.003,357.003,329.003,330.003,330.000.45%3,828,400
Nov 25, 20253,320.003,336.003,307.003,315.003,315.000.27%4,305,500
Nov 21, 20253,200.003,319.003,199.003,306.003,306.002.42%6,377,500
Nov 20, 20253,251.003,275.003,228.003,228.003,228.000.56%4,051,000
Nov 19, 20253,229.003,259.003,210.003,210.003,210.00-0.59%4,489,900
Nov 18, 20253,280.003,282.003,220.003,229.003,229.00-2.30%4,291,300
Nov 17, 20253,320.003,326.003,301.003,305.003,305.00-0.06%3,161,300
Nov 14, 20253,322.003,334.003,282.003,307.003,307.00-1.52%5,435,100
Nov 13, 20253,341.003,364.003,335.003,358.003,358.00-0.09%2,448,400
Nov 12, 20253,378.003,432.003,359.003,361.003,361.001.23%5,049,700
Nov 11, 20253,353.003,365.003,313.003,320.003,320.00-1.25%3,864,300
Nov 10, 20253,400.003,403.003,343.003,362.003,362.00-1.12%3,520,000
Nov 7, 20253,301.003,413.003,289.003,400.003,400.00-0.29%6,774,500
Nov 6, 20253,579.003,629.003,410.003,410.003,410.00-3.62%9,998,100
Nov 5, 20253,587.003,595.003,475.003,538.003,538.00-0.51%5,053,700
Nov 4, 20253,514.003,601.003,502.003,556.003,556.00-0.67%4,593,100
Oct 31, 20253,564.003,583.003,537.003,580.003,580.000.45%3,284,000
Oct 30, 20253,538.003,564.003,493.003,564.003,564.001.11%4,158,000
Oct 29, 20253,561.003,567.003,507.003,525.003,525.00-1.48%2,743,500
Oct 28, 20253,590.003,594.003,550.003,578.003,578.00-0.50%3,147,000
Oct 27, 20253,563.003,596.003,543.003,596.003,596.001.52%3,456,400
Oct 24, 20253,565.003,574.003,531.003,542.003,542.00-4,325,100
Oct 23, 20253,556.003,557.003,521.003,542.003,542.00-0.87%2,921,000
Oct 22, 20253,579.003,588.003,556.003,573.003,573.00-0.31%2,894,700
Oct 21, 20253,594.003,610.003,562.003,584.003,584.000.56%3,797,700
Oct 20, 20253,555.003,571.003,537.003,564.003,564.002.27%3,436,600
Oct 17, 20253,470.003,508.003,453.003,485.003,485.000.20%4,119,500
Oct 16, 20253,542.003,545.003,471.003,478.003,478.00-0.83%3,682,400
Oct 15, 20253,525.003,532.003,493.003,507.003,507.00-0.48%3,456,400
Oct 14, 20253,500.003,550.003,481.003,524.003,524.00-0.48%4,853,300
Oct 10, 20253,678.003,679.003,541.003,541.003,541.00-4.43%4,494,400
Oct 9, 20253,661.003,705.003,645.003,705.003,705.000.87%3,234,700
Oct 8, 20253,748.003,750.003,658.003,673.003,673.00-2.57%4,310,800