4901.T
FUJIFILM Holdings Corporation
06:30:00
3383 ¥
0.0000 (%0.00)
Previous Close: 3424
Day Low₺3363
Day High₺3495
4901.T: FUJIFILM Holdings Corporation Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,148.5851
CLOSE 1,147.6193
Low
LOW 1,016.67
High
HIGH 1,273.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2004 | 1,156.67 | 1,163.33 | 1,156.67 | 1,160 |
| 01/06/2004 | 1,176.67 | 1,186.67 | 1,156.67 | 1,156.67 |
| 01/07/2004 | 1,143.33 | 1,146.67 | 1,130 | 1,136.67 |
| 01/08/2004 | 1,123.33 | 1,136.67 | 1,116.67 | 1,126.67 |
| 01/13/2004 | 1,136.67 | 1,136.67 | 1,120 | 1,133.33 |
| 01/14/2004 | 1,140 | 1,146.67 | 1,123.33 | 1,126.67 |
| 01/15/2004 | 1,120 | 1,123.33 | 1,090 | 1,090 |
| 01/16/2004 | 1,100 | 1,116.67 | 1,096.67 | 1,116.67 |
| 01/19/2004 | 1,123.33 | 1,150 | 1,123.33 | 1,140 |
| 01/20/2004 | 1,140 | 1,146.67 | 1,133.33 | 1,140 |
| 01/21/2004 | 1,133.33 | 1,156.67 | 1,130 | 1,150 |
| 01/22/2004 | 1,153.33 | 1,163.33 | 1,130 | 1,140 |
| 01/23/2004 | 1,156.67 | 1,156.67 | 1,140 | 1,146.67 |
| 01/26/2004 | 1,150 | 1,150 | 1,113.33 | 1,130 |
| 01/27/2004 | 1,150 | 1,153.33 | 1,133.33 | 1,136.67 |
| 01/28/2004 | 1,146.67 | 1,180 | 1,143.33 | 1,166.67 |
| 01/29/2004 | 1,166.67 | 1,200 | 1,166.67 | 1,193.33 |
| 01/30/2004 | 1,190 | 1,200 | 1,180 | 1,196.67 |
| 02/02/2004 | 1,143.33 | 1,146.67 | 1,123.33 | 1,123.33 |
| 02/03/2004 | 1,123.33 | 1,130 | 1,106.67 | 1,130 |
| 02/04/2004 | 1,113.33 | 1,123.33 | 1,076.67 | 1,083.33 |
| 02/05/2004 | 1,083.33 | 1,100 | 1,083.33 | 1,086.67 |
| 02/06/2004 | 1,100 | 1,103.33 | 1,063.33 | 1,066.67 |
| 02/09/2004 | 1,086.67 | 1,093.33 | 1,050 | 1,053.33 |
| 02/10/2004 | 1,060 | 1,073.33 | 1,053.33 | 1,060 |
| 02/12/2004 | 1,060 | 1,063.33 | 1,036.67 | 1,046.67 |
| 02/13/2004 | 1,036.67 | 1,046.67 | 1,016.67 | 1,026.67 |
| 02/16/2004 | 1,033.33 | 1,040 | 1,026.67 | 1,033.33 |
| 02/17/2004 | 1,043.33 | 1,053.33 | 1,040 | 1,050 |
| 02/18/2004 | 1,053.33 | 1,063.33 | 1,046.67 | 1,050 |
| 02/19/2004 | 1,066.67 | 1,076.67 | 1,060 | 1,063.33 |
| 02/20/2004 | 1,070 | 1,073.33 | 1,056.67 | 1,056.67 |
| 02/23/2004 | 1,090 | 1,100 | 1,053.33 | 1,093.33 |
| 02/24/2004 | 1,100 | 1,110 | 1,090 | 1,103.33 |
| 02/25/2004 | 1,080 | 1,090 | 1,066.67 | 1,073.33 |
| 02/26/2004 | 1,093.33 | 1,100 | 1,086.67 | 1,096.67 |
| 02/27/2004 | 1,113.33 | 1,136.67 | 1,106.67 | 1,136.67 |
| 03/01/2004 | 1,133.33 | 1,140 | 1,116.67 | 1,130 |
| 03/02/2004 | 1,140 | 1,156.67 | 1,133.33 | 1,140 |
| 03/03/2004 | 1,136.67 | 1,143.33 | 1,133.33 | 1,136.67 |
| 03/04/2004 | 1,123.33 | 1,133.33 | 1,113.33 | 1,120 |
| 03/05/2004 | 1,130 | 1,136.67 | 1,123.33 | 1,126.67 |
| 03/08/2004 | 1,133.33 | 1,150 | 1,130 | 1,133.33 |
| 03/09/2004 | 1,136.67 | 1,140 | 1,130 | 1,136.67 |
| 03/10/2004 | 1,110 | 1,126.67 | 1,096.67 | 1,096.67 |
| 03/11/2004 | 1,100 | 1,110 | 1,093.33 | 1,093.33 |
| 03/12/2004 | 1,076.67 | 1,093.33 | 1,076.67 | 1,086.67 |
| 03/15/2004 | 1,096.67 | 1,106.67 | 1,093.33 | 1,100 |
| 03/16/2004 | 1,083.33 | 1,086.67 | 1,076.67 | 1,076.67 |
| 03/17/2004 | 1,073.33 | 1,086.67 | 1,070 | 1,073.33 |
| 03/18/2004 | 1,090 | 1,100 | 1,076.67 | 1,080 |
| 03/19/2004 | 1,073.33 | 1,080 | 1,066.67 | 1,073.33 |
| 03/22/2004 | 1,060 | 1,070 | 1,056.67 | 1,060 |
| 03/23/2004 | 1,036.67 | 1,053.33 | 1,033.33 | 1,053.33 |
| 03/24/2004 | 1,040 | 1,050 | 1,036.67 | 1,043.33 |
| 03/25/2004 | 1,050 | 1,056.67 | 1,043.33 | 1,056.67 |
| 03/26/2004 | 1,086.67 | 1,093.33 | 1,073.33 | 1,086.67 |
| 03/29/2004 | 1,083.33 | 1,096.67 | 1,080 | 1,086.67 |
| 03/30/2004 | 1,110 | 1,120 | 1,096.67 | 1,116.67 |
| 03/31/2004 | 1,100 | 1,113.33 | 1,086.67 | 1,103.33 |
| 04/01/2004 | 1,066.67 | 1,106.67 | 1,060 | 1,063.33 |
| 04/02/2004 | 1,073.33 | 1,086.67 | 1,066.67 | 1,076.67 |
| 04/05/2004 | 1,100 | 1,116.67 | 1,096.67 | 1,110 |
| 04/06/2004 | 1,116.67 | 1,136.67 | 1,113.33 | 1,136.67 |
| 04/07/2004 | 1,113.33 | 1,146.67 | 1,113.33 | 1,143.33 |
| 04/08/2004 | 1,146.67 | 1,156.67 | 1,140 | 1,146.67 |
| 04/09/2004 | 1,123.33 | 1,133.33 | 1,110 | 1,116.67 |
| 04/12/2004 | 1,123.33 | 1,150 | 1,120 | 1,146.67 |
| 04/13/2004 | 1,143.33 | 1,146.67 | 1,130 | 1,143.33 |
| 04/14/2004 | 1,160 | 1,170 | 1,133.33 | 1,160 |
| 04/15/2004 | 1,163.33 | 1,173.33 | 1,140 | 1,160 |
| 04/16/2004 | 1,156.67 | 1,166.67 | 1,143.33 | 1,163.33 |
| 04/19/2004 | 1,186.67 | 1,193.33 | 1,176.67 | 1,180 |
| 04/20/2004 | 1,196.67 | 1,203.33 | 1,183.33 | 1,193.33 |
| 04/21/2004 | 1,196.67 | 1,203.33 | 1,170 | 1,170 |
| 04/22/2004 | 1,193.33 | 1,193.33 | 1,176.67 | 1,180 |
| 04/23/2004 | 1,196.67 | 1,196.67 | 1,183.33 | 1,196.67 |
| 04/26/2004 | 1,183.33 | 1,206.67 | 1,183.33 | 1,203.33 |
| 04/27/2004 | 1,200 | 1,200 | 1,190 | 1,190 |
| 04/28/2004 | 1,206.67 | 1,220 | 1,196.67 | 1,206.67 |
| 04/30/2004 | 1,170 | 1,190 | 1,146.67 | 1,183.33 |
| 05/06/2004 | 1,160 | 1,160 | 1,120 | 1,133.33 |
| 05/07/2004 | 1,116.67 | 1,126.67 | 1,106.67 | 1,110 |
| 05/10/2004 | 1,126.67 | 1,153.33 | 1,110 | 1,110 |
| 05/11/2004 | 1,116.67 | 1,140 | 1,113.33 | 1,126.67 |
| 05/12/2004 | 1,126.67 | 1,133.33 | 1,116.67 | 1,133.33 |
| 05/13/2004 | 1,096.67 | 1,116.67 | 1,090 | 1,096.67 |
| 05/14/2004 | 1,086.67 | 1,110 | 1,076.67 | 1,083.33 |
| 05/17/2004 | 1,090 | 1,110 | 1,083.33 | 1,103.33 |
| 05/18/2004 | 1,090 | 1,096.67 | 1,086.67 | 1,093.33 |
| 05/19/2004 | 1,093.33 | 1,100 | 1,080 | 1,096.67 |
| 05/20/2004 | 1,090 | 1,093.33 | 1,073.33 | 1,080 |
| 05/21/2004 | 1,086.67 | 1,093.33 | 1,083.33 | 1,086.67 |
| 05/24/2004 | 1,080 | 1,086.67 | 1,076.67 | 1,083.33 |
| 05/25/2004 | 1,093.33 | 1,100 | 1,076.67 | 1,096.67 |
| 05/26/2004 | 1,126.67 | 1,133.33 | 1,110 | 1,126.67 |
| 05/27/2004 | 1,116.67 | 1,130 | 1,106.67 | 1,126.67 |
| 05/28/2004 | 1,130 | 1,130 | 1,076.67 | 1,076.67 |
| 05/31/2004 | 1,120 | 1,126.67 | 1,110 | 1,120 |
| 06/01/2004 | 1,116.67 | 1,123.33 | 1,110 | 1,110 |
| 06/02/2004 | 1,116.67 | 1,130 | 1,106.67 | 1,123.33 |
| 06/03/2004 | 1,126.67 | 1,130 | 1,116.67 | 1,130 |
| 06/04/2004 | 1,133.33 | 1,160 | 1,130 | 1,156.67 |
| 06/07/2004 | 1,160 | 1,183.33 | 1,153.33 | 1,180 |
| 06/08/2004 | 1,173.33 | 1,180 | 1,150 | 1,163.33 |
| 06/09/2004 | 1,133.33 | 1,156.67 | 1,130 | 1,136.67 |
| 06/10/2004 | 1,133.33 | 1,146.67 | 1,126.67 | 1,140 |
| 06/11/2004 | 1,130 | 1,140 | 1,123.33 | 1,130 |
| 06/14/2004 | 1,136.67 | 1,143.33 | 1,126.67 | 1,126.67 |
| 06/15/2004 | 1,136.67 | 1,160 | 1,133.33 | 1,140 |
| 06/16/2004 | 1,143.33 | 1,170 | 1,126.67 | 1,170 |
| 06/17/2004 | 1,156.67 | 1,166.67 | 1,150 | 1,163.33 |
| 06/18/2004 | 1,146.67 | 1,153.33 | 1,126.67 | 1,130 |
| 06/21/2004 | 1,136.67 | 1,150 | 1,120 | 1,126.67 |
| 06/22/2004 | 1,126.67 | 1,153.33 | 1,123.33 | 1,153.33 |
| 06/23/2004 | 1,156.67 | 1,156.67 | 1,136.67 | 1,146.67 |
| 06/24/2004 | 1,146.67 | 1,156.67 | 1,143.33 | 1,156.67 |
| 06/25/2004 | 1,146.67 | 1,150 | 1,133.33 | 1,140 |
| 06/28/2004 | 1,146.67 | 1,156.67 | 1,136.67 | 1,156.67 |
| 06/29/2004 | 1,140 | 1,146.67 | 1,130 | 1,130 |
| 06/30/2004 | 1,133.33 | 1,150 | 1,123.33 | 1,140 |
| 07/01/2004 | 1,143.33 | 1,146.67 | 1,126.67 | 1,130 |
| 07/02/2004 | 1,123.33 | 1,130 | 1,120 | 1,123.33 |
| 07/05/2004 | 1,126.67 | 1,126.67 | 1,116.67 | 1,120 |
| 07/06/2004 | 1,123.33 | 1,140 | 1,120 | 1,123.33 |
| 07/07/2004 | 1,123.33 | 1,136.67 | 1,120 | 1,126.67 |
| 07/08/2004 | 1,120 | 1,126.67 | 1,113.33 | 1,123.33 |
| 07/09/2004 | 1,123.33 | 1,136.67 | 1,120 | 1,126.67 |
| 07/12/2004 | 1,133.33 | 1,150 | 1,130 | 1,150 |
| 07/13/2004 | 1,133.33 | 1,136.67 | 1,123.33 | 1,133.33 |
| 07/14/2004 | 1,136.67 | 1,136.67 | 1,106.67 | 1,106.67 |
| 07/15/2004 | 1,116.67 | 1,123.33 | 1,110 | 1,123.33 |
| 07/16/2004 | 1,110 | 1,116.67 | 1,106.67 | 1,116.67 |
| 07/20/2004 | 1,113.33 | 1,116.67 | 1,106.67 | 1,116.67 |
| 07/21/2004 | 1,126.67 | 1,136.67 | 1,120 | 1,130 |
| 07/22/2004 | 1,123.33 | 1,130 | 1,120 | 1,126.67 |
| 07/23/2004 | 1,123.33 | 1,126.67 | 1,113.33 | 1,126.67 |
| 07/26/2004 | 1,113.33 | 1,123.33 | 1,113.33 | 1,116.67 |
| 07/27/2004 | 1,116.67 | 1,123.33 | 1,110 | 1,110 |
| 07/28/2004 | 1,116.67 | 1,133.33 | 1,116.67 | 1,123.33 |
| 07/29/2004 | 1,123.33 | 1,126.67 | 1,106.67 | 1,116.67 |
| 07/30/2004 | 1,133.33 | 1,133.33 | 1,110 | 1,113.33 |
| 08/02/2004 | 1,116.67 | 1,116.67 | 1,093.33 | 1,106.67 |
| 08/03/2004 | 1,113.33 | 1,113.33 | 1,100 | 1,113.33 |
| 08/04/2004 | 1,116.67 | 1,123.33 | 1,106.67 | 1,110 |
| 08/05/2004 | 1,110 | 1,120 | 1,106.67 | 1,106.67 |
| 08/06/2004 | 1,110 | 1,120 | 1,103.33 | 1,106.67 |
| 08/09/2004 | 1,093.33 | 1,106.67 | 1,093.33 | 1,100 |
| 08/10/2004 | 1,086.67 | 1,093.33 | 1,083.33 | 1,093.33 |
| 08/11/2004 | 1,103.33 | 1,106.67 | 1,093.33 | 1,096.67 |
| 08/12/2004 | 1,086.67 | 1,096.67 | 1,086.67 | 1,093.33 |
| 08/13/2004 | 1,080 | 1,083.33 | 1,063.33 | 1,063.33 |
| 08/16/2004 | 1,073.33 | 1,076.67 | 1,063.33 | 1,066.67 |
| 08/17/2004 | 1,083.33 | 1,096.67 | 1,080 | 1,086.67 |
| 08/18/2004 | 1,096.67 | 1,096.67 | 1,070 | 1,086.67 |
| 08/19/2004 | 1,093.33 | 1,093.33 | 1,086.67 | 1,090 |
| 08/20/2004 | 1,093.33 | 1,103.33 | 1,090 | 1,100 |
| 08/23/2004 | 1,110 | 1,116.67 | 1,106.67 | 1,113.33 |
| 08/24/2004 | 1,113.33 | 1,123.33 | 1,113.33 | 1,120 |
| 08/25/2004 | 1,130 | 1,140 | 1,120 | 1,136.67 |
| 08/26/2004 | 1,136.67 | 1,140 | 1,123.33 | 1,126.67 |
| 08/27/2004 | 1,140 | 1,163.33 | 1,136.67 | 1,163.33 |
| 08/30/2004 | 1,156.67 | 1,160 | 1,150 | 1,150 |
| 08/31/2004 | 1,150 | 1,150 | 1,140 | 1,146.67 |
| 09/01/2004 | 1,140 | 1,146.67 | 1,136.67 | 1,140 |
| 09/02/2004 | 1,146.67 | 1,156.67 | 1,136.67 | 1,143.33 |
| 09/03/2004 | 1,146.67 | 1,146.67 | 1,126.67 | 1,130 |
| 09/06/2004 | 1,136.67 | 1,153.33 | 1,130 | 1,140 |
| 09/07/2004 | 1,146.67 | 1,163.33 | 1,146.67 | 1,163.33 |
| 09/08/2004 | 1,166.67 | 1,173.33 | 1,160 | 1,166.67 |
| 09/09/2004 | 1,160 | 1,166.67 | 1,153.33 | 1,153.33 |
| 09/10/2004 | 1,170 | 1,173.33 | 1,156.67 | 1,163.33 |
| 09/13/2004 | 1,180 | 1,200 | 1,176.67 | 1,190 |
| 09/14/2004 | 1,210 | 1,236.67 | 1,206.67 | 1,223.33 |
| 09/15/2004 | 1,200 | 1,206.67 | 1,190 | 1,190 |
| 09/16/2004 | 1,183.33 | 1,186.67 | 1,170 | 1,176.67 |
| 09/17/2004 | 1,170 | 1,173.33 | 1,160 | 1,163.33 |
| 09/21/2004 | 1,183.33 | 1,193.33 | 1,180 | 1,186.67 |
| 09/22/2004 | 1,183.33 | 1,186.67 | 1,163.33 | 1,176.67 |
| 09/24/2004 | 1,176.67 | 1,183.33 | 1,170 | 1,180 |
| 09/27/2004 | 1,180 | 1,183.33 | 1,170 | 1,173.33 |
| 09/28/2004 | 1,163.33 | 1,176.67 | 1,163.33 | 1,166.67 |
| 09/29/2004 | 1,176.67 | 1,180 | 1,173.33 | 1,180 |
| 09/30/2004 | 1,206.67 | 1,206.67 | 1,193.33 | 1,206.67 |
| 10/01/2004 | 1,183.33 | 1,193.33 | 1,180 | 1,190 |
| 10/04/2004 | 1,206.67 | 1,226.67 | 1,203.33 | 1,226.67 |
| 10/05/2004 | 1,230 | 1,233.33 | 1,220 | 1,226.67 |
| 10/06/2004 | 1,233.33 | 1,273.33 | 1,230 | 1,270 |
| 10/07/2004 | 1,270 | 1,273.33 | 1,253.33 | 1,273.33 |
| 10/08/2004 | 1,270 | 1,273.33 | 1,250 | 1,260 |
| 10/12/2004 | 1,260 | 1,263.33 | 1,250 | 1,256.67 |
| 10/13/2004 | 1,253.33 | 1,266.67 | 1,253.33 | 1,260 |
| 10/14/2004 | 1,243.33 | 1,253.33 | 1,233.33 | 1,240 |
| 10/15/2004 | 1,236.67 | 1,253.33 | 1,233.33 | 1,253.33 |
| 10/18/2004 | 1,253.33 | 1,256.67 | 1,233.33 | 1,243.33 |
| 10/19/2004 | 1,246.67 | 1,253.33 | 1,240 | 1,243.33 |
| 10/20/2004 | 1,240 | 1,243.33 | 1,220 | 1,236.67 |
| 10/21/2004 | 1,230 | 1,233.33 | 1,203.33 | 1,216.67 |
| 10/22/2004 | 1,226.67 | 1,230 | 1,210 | 1,213.33 |
| 10/25/2004 | 1,186.67 | 1,196.67 | 1,180 | 1,186.67 |
| 10/26/2004 | 1,183.33 | 1,193.33 | 1,180 | 1,190 |
| 10/27/2004 | 1,206.67 | 1,213.33 | 1,200 | 1,210 |
| 10/28/2004 | 1,223.33 | 1,223.33 | 1,213.33 | 1,213.33 |
| 10/29/2004 | 1,216.67 | 1,216.67 | 1,190 | 1,206.67 |
| 11/01/2004 | 1,200 | 1,203.33 | 1,186.67 | 1,200 |
| 11/02/2004 | 1,210 | 1,233.33 | 1,206.67 | 1,223.33 |
| 11/04/2004 | 1,240 | 1,243.33 | 1,233.33 | 1,233.33 |
| 11/05/2004 | 1,243.33 | 1,250 | 1,236.67 | 1,243.33 |
| 11/08/2004 | 1,246.67 | 1,246.67 | 1,226.67 | 1,226.67 |
| 11/09/2004 | 1,240 | 1,260 | 1,236.67 | 1,240 |
| 11/10/2004 | 1,233.33 | 1,246.67 | 1,226.67 | 1,226.67 |
| 11/11/2004 | 1,240 | 1,240 | 1,220 | 1,226.67 |
| 11/12/2004 | 1,240 | 1,253.33 | 1,236.67 | 1,250 |
| 11/15/2004 | 1,246.67 | 1,250 | 1,240 | 1,243.33 |
| 11/16/2004 | 1,243.33 | 1,250 | 1,230 | 1,233.33 |
| 11/17/2004 | 1,230 | 1,240 | 1,223.33 | 1,223.33 |
| 11/18/2004 | 1,216.67 | 1,236.67 | 1,206.67 | 1,213.33 |
| 11/19/2004 | 1,226.67 | 1,226.67 | 1,216.67 | 1,216.67 |
| 11/22/2004 | 1,196.67 | 1,210 | 1,190 | 1,210 |
| 11/24/2004 | 1,200 | 1,206.67 | 1,193.33 | 1,200 |
| 11/25/2004 | 1,203.33 | 1,203.33 | 1,190 | 1,203.33 |
| 11/26/2004 | 1,203.33 | 1,206.67 | 1,183.33 | 1,186.67 |
| 11/29/2004 | 1,186.67 | 1,193.33 | 1,180 | 1,186.67 |
| 11/30/2004 | 1,200 | 1,206.67 | 1,193.33 | 1,206.67 |
| 12/01/2004 | 1,196.67 | 1,203.33 | 1,190 | 1,193.33 |
| 12/02/2004 | 1,210 | 1,223.33 | 1,193.33 | 1,193.33 |
| 12/03/2004 | 1,210 | 1,210 | 1,196.67 | 1,203.33 |
| 12/06/2004 | 1,203.33 | 1,210 | 1,180 | 1,186.67 |
| 12/07/2004 | 1,190 | 1,190 | 1,170 | 1,173.33 |
| 12/08/2004 | 1,190 | 1,200 | 1,180 | 1,196.67 |
| 12/09/2004 | 1,203.33 | 1,203.33 | 1,180 | 1,186.67 |
| 12/10/2004 | 1,176.67 | 1,186.67 | 1,166.67 | 1,166.67 |
| 12/13/2004 | 1,193.33 | 1,203.33 | 1,190 | 1,190 |
| 12/14/2004 | 1,203.33 | 1,213.33 | 1,193.33 | 1,213.33 |
| 12/15/2004 | 1,203.33 | 1,206.67 | 1,190 | 1,190 |
| 12/16/2004 | 1,196.67 | 1,220 | 1,196.67 | 1,210 |
| 12/17/2004 | 1,210 | 1,226.67 | 1,203.33 | 1,213.33 |
| 12/20/2004 | 1,196.67 | 1,200 | 1,190 | 1,193.33 |
| 12/21/2004 | 1,196.67 | 1,203.33 | 1,180 | 1,186.67 |
| 12/22/2004 | 1,206.67 | 1,216.67 | 1,203.33 | 1,206.67 |
| 12/24/2004 | 1,223.33 | 1,230 | 1,220 | 1,226.67 |
| 12/27/2004 | 1,220 | 1,230 | 1,220 | 1,226.67 |
| 12/28/2004 | 1,230 | 1,240 | 1,226.67 | 1,233.33 |
| 12/29/2004 | 1,233.33 | 1,236.67 | 1,213.33 | 1,213.33 |
| 12/30/2004 | 1,240 | 1,253.33 | 1,240 | 1,246.67 |