Skip to main content
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
2,932.50
+53.00 (1.84%)
Apr 28, 2026, 3:30 PM JST

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,925.002,957.502,909.502,932.502,932.501.84%5,072,500
Apr 27, 20262,896.002,912.002,879.502,879.502,879.50-0.57%5,513,900
Apr 24, 20262,930.002,942.502,875.002,896.002,896.00-3.00%9,138,400
Apr 23, 20263,050.003,051.002,985.502,985.502,985.50-2.47%4,546,100
Apr 22, 20263,073.003,094.003,050.003,061.003,061.00-1.35%3,316,400
Apr 21, 20263,173.003,174.003,097.003,103.003,103.00-2.42%3,717,800
Apr 20, 20263,190.003,216.003,173.003,180.003,180.000.44%3,422,300
Apr 17, 20263,172.003,203.003,166.003,166.003,166.00-0.53%3,624,100
Apr 16, 20263,180.003,205.003,169.003,183.003,183.001.24%4,672,700
Apr 15, 20263,110.003,160.003,109.003,144.003,144.001.13%4,784,300
Apr 14, 20263,141.003,151.003,109.003,109.003,109.00-0.29%3,642,900
Apr 13, 20263,110.003,138.003,094.003,118.003,118.000.06%3,875,700
Apr 10, 20263,115.003,128.003,095.003,116.003,116.000.03%5,500,500
Apr 9, 20263,195.003,209.003,114.003,115.003,115.00-2.84%4,193,800
Apr 8, 20263,211.003,230.003,176.003,206.003,206.001.78%6,545,500
Apr 7, 20263,140.003,186.003,130.003,150.003,150.000.41%4,104,200
Apr 6, 20263,106.003,148.003,103.003,137.003,137.000.80%2,789,500
Apr 3, 20263,098.003,129.003,097.003,112.003,112.000.58%3,079,300
Apr 2, 20263,098.003,123.003,083.003,094.003,094.000.52%5,389,000
Apr 1, 20263,017.003,082.003,006.003,078.003,078.003.76%6,491,700
Mar 31, 20262,990.003,048.002,963.502,966.502,966.501.33%6,475,800
Mar 30, 20262,877.002,927.502,869.502,927.502,927.50-2.81%4,853,100
Mar 27, 20262,997.003,034.002,975.003,012.002,977.000.37%4,943,200
Mar 26, 20263,000.003,005.002,973.003,001.002,966.130.86%3,033,400
Mar 25, 20262,989.002,999.002,963.502,975.502,940.921.04%3,816,400
Mar 24, 20262,936.002,949.002,904.002,945.002,910.781.85%3,396,100
Mar 23, 20262,910.002,921.502,869.502,891.502,857.90-1.82%5,353,600
Mar 19, 20263,010.003,022.002,945.002,945.002,910.78-3.25%6,915,800
Mar 18, 20262,981.003,044.002,981.003,044.003,008.632.30%3,301,900
Mar 17, 20263,005.003,018.002,975.502,975.502,940.92-0.98%2,943,200
Mar 16, 20263,010.003,050.002,990.503,005.002,970.08-0.27%3,738,700
Mar 13, 20262,988.003,051.002,988.003,013.002,977.99-1.41%7,035,300
Mar 12, 20263,012.003,056.003,006.003,056.003,020.49-0.84%5,262,800
Mar 11, 20263,048.003,089.003,045.003,082.003,046.192.15%6,130,200
Mar 10, 20263,026.003,042.002,980.503,017.002,981.941.67%5,974,400
Mar 9, 20262,950.002,975.502,901.502,967.502,933.02-1.12%7,321,100
Mar 6, 20262,970.003,013.002,959.003,001.002,966.130.25%3,515,000
Mar 5, 20263,031.003,054.002,986.502,993.502,958.710.93%5,139,000
Mar 4, 20263,022.003,037.002,962.002,966.002,931.53-3.32%5,988,000
Mar 3, 20263,145.003,147.003,058.003,068.003,032.35-3.22%6,133,000
Mar 2, 20263,200.003,210.003,159.003,170.003,133.16-2.28%5,854,400
Feb 27, 20263,219.003,268.003,197.003,244.003,206.301.72%8,288,700
Feb 26, 20263,086.003,189.003,077.003,189.003,151.944.90%9,361,200
Feb 25, 20263,006.003,040.002,969.003,040.003,004.671.72%5,179,300
Feb 24, 20262,995.003,038.002,977.502,988.502,953.77-0.38%5,761,300
Feb 20, 20263,033.003,038.002,954.003,000.002,965.14-1.64%8,261,100
Feb 19, 20263,100.003,130.003,003.003,050.003,014.56-3.02%8,843,000
Feb 18, 20263,104.003,148.003,084.003,145.003,108.451.94%5,083,500
Feb 17, 20263,069.003,085.003,038.003,085.003,049.150.85%4,547,200
Feb 16, 20263,062.003,069.003,032.003,059.003,023.450.86%3,129,600
Feb 13, 20263,020.003,054.003,015.003,033.002,997.76-0.88%8,531,500
Feb 12, 20263,064.003,079.003,048.003,060.003,024.440.33%5,821,800
Feb 10, 20263,060.003,102.003,050.003,050.003,014.56-0.10%5,693,200
Feb 9, 20263,119.003,128.003,052.003,053.003,017.520.96%6,446,200
Feb 6, 20263,009.003,036.002,912.003,024.002,988.86-3.08%12,573,200
Feb 5, 20263,210.003,230.002,976.003,120.003,083.75-0.19%14,116,400
Feb 4, 20263,147.003,169.003,126.003,126.003,089.68-0.38%6,650,100
Feb 3, 20263,126.003,151.003,120.003,138.003,101.540.58%5,172,800
Feb 2, 20263,150.003,171.003,096.003,120.003,083.751.07%6,087,800
Jan 30, 20263,089.003,103.003,042.003,087.003,051.131.21%6,206,500
Jan 29, 20263,039.003,058.002,990.503,050.003,014.56-0.49%4,979,700
Jan 28, 20263,069.003,095.003,045.003,065.003,029.38-1.89%5,593,000
Jan 27, 20263,120.003,159.003,104.003,124.003,087.70-1.51%5,309,200
Jan 26, 20263,190.003,200.003,160.003,172.003,135.14-2.10%4,851,900
Jan 23, 20263,250.003,268.003,228.003,240.003,202.350.65%4,984,300
Jan 22, 20263,267.003,270.003,219.003,219.003,181.59-0.71%5,194,700
Jan 21, 20263,276.003,276.003,232.003,242.003,204.33-2.17%3,767,300
Jan 20, 20263,373.003,375.003,314.003,314.003,275.49-2.39%3,645,200
Jan 19, 20263,390.003,422.003,364.003,395.003,355.55-1.34%3,370,500
Jan 16, 20263,424.003,448.003,388.003,441.003,401.01-3,582,200
Jan 15, 20263,411.003,469.003,405.003,441.003,401.010.06%4,853,400
Jan 14, 20263,360.003,464.003,358.003,439.003,399.043.09%6,295,500
Jan 13, 20263,333.003,358.003,317.003,336.003,297.241.09%5,436,900
Jan 9, 20263,320.003,339.003,300.003,300.003,261.65-0.66%4,278,100
Jan 8, 20263,335.003,342.003,304.003,322.003,283.40-0.66%3,000,600
Jan 7, 20263,350.003,376.003,342.003,344.003,305.14-1.09%3,071,800
Jan 6, 20263,400.003,443.003,381.003,381.003,341.71-0.56%3,224,200
Jan 5, 20263,385.003,420.003,383.003,400.003,360.491.67%3,406,900
Dec 30, 20253,355.003,365.003,340.003,344.003,305.14-0.54%2,553,300
Dec 29, 20253,375.003,385.003,355.003,362.003,322.93-0.27%2,494,600
Dec 26, 20253,385.003,394.003,363.003,371.003,331.83-0.41%1,774,000
Dec 25, 20253,402.003,403.003,376.003,385.003,345.67-0.21%1,295,100
Dec 24, 20253,400.003,425.003,390.003,392.003,352.580.41%3,060,300
Dec 23, 20253,375.003,395.003,369.003,378.003,338.750.15%2,435,000
Dec 22, 20253,375.003,383.003,355.003,373.003,333.810.36%3,637,300
Dec 19, 20253,385.003,410.003,355.003,361.003,321.94-0.59%4,496,100
Dec 18, 20253,420.003,432.003,381.003,381.003,341.71-1.14%3,485,700
Dec 17, 20253,455.003,456.003,414.003,420.003,380.26-1.16%4,346,200
Dec 16, 20253,470.003,478.003,426.003,460.003,419.79-0.60%3,107,500
Dec 15, 20253,447.003,488.003,430.003,481.003,440.550.46%2,421,100
Dec 12, 20253,478.003,493.003,432.003,465.003,424.740.90%4,308,400
Dec 11, 20253,400.003,479.003,395.003,434.003,394.102.08%4,320,000
Dec 10, 20253,317.003,364.003,306.003,364.003,324.911.72%3,454,000
Dec 9, 20253,278.003,338.003,257.003,307.003,268.570.88%4,027,100
Dec 8, 20253,230.003,282.003,226.003,278.003,239.910.86%2,346,000
Dec 5, 20253,270.003,284.003,250.003,250.003,212.23-1.93%3,757,500
Dec 4, 20253,254.003,324.003,253.003,314.003,275.490.09%3,682,100
Dec 3, 20253,310.003,328.003,300.003,311.003,272.53-0.27%2,054,400
Dec 2, 20253,309.003,325.003,302.003,320.003,281.421.03%2,965,200
Dec 1, 20253,360.003,362.003,276.003,286.003,247.82-2.20%2,795,400