Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
FUJIFILM Holdings Corporation logo
4901.T
FUJIFILM Holdings Corporation
06:30:00
3383 ¥
0.0000 (%0.00)
Previous Close: 3424
Day Low₺3363
Day High₺3495
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4901.T: FUJIFILM Holdings Corporation Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,233.592
CLOSE 1,232.3673

Low

LOW 1,106.67

High

HIGH 1,370
DATEOPENHIGHLOWCLOSE
01/04/20051,243.331,246.671,2401,243.33
01/05/20051,246.671,246.671,2301,240
01/06/20051,226.671,2301,216.671,226.67
01/07/20051,233.331,243.331,223.331,230
01/11/20051,2501,2601,236.671,243.33
01/12/20051,2501,253.331,243.331,243.33
01/13/20051,2301,236.671,216.671,223.33
01/14/20051,2401,2601,226.671,250
01/17/20051,2601,2601,2501,253.33
01/18/20051,246.671,2501,226.671,230
01/19/20051,2501,256.671,243.331,246.67
01/20/20051,226.671,2301,206.671,206.67
01/21/20051,213.331,2201,2001,210
01/24/20051,223.331,233.331,216.671,220
01/25/20051,223.331,236.671,223.331,236.67
01/26/20051,2401,253.331,236.671,253.33
01/27/20051,243.331,2501,2301,243.33
01/28/20051,253.331,256.671,243.331,256.67
01/31/20051,2401,256.671,2401,240
02/01/20051,266.671,273.331,253.331,260
02/02/20051,2701,283.331,266.671,273.33
02/03/20051,2901,293.331,2801,290
02/04/20051,3001,303.331,2901,300
02/07/20051,3201,3301,306.671,310
02/08/20051,3101,3201,3001,306.67
02/09/20051,316.671,326.671,3101,313.33
02/10/20051,293.331,296.671,286.671,293.33
02/14/20051,3001,306.671,296.671,296.67
02/15/20051,303.331,3101,3001,303.33
02/16/20051,306.671,306.671,2901,296.67
02/17/20051,296.671,306.671,2901,290
02/18/20051,2901,293.331,276.671,286.67
02/21/20051,3001,313.331,296.671,303.33
02/22/20051,276.671,293.331,2701,280
02/23/20051,2801,2801,266.671,273.33
02/24/20051,256.671,2801,246.671,270
02/25/20051,286.671,3101,283.331,310
02/28/20051,3101,316.671,3001,316.67
03/01/20051,3001,3001,2801,286.67
03/02/20051,286.671,296.671,283.331,286.67
03/03/20051,296.671,303.331,276.671,286.67
03/04/20051,2901,303.331,2901,293.33
03/07/20051,303.331,313.331,3001,313.33
03/08/20051,313.331,3201,3101,310
03/09/20051,313.331,326.671,3101,323.33
03/10/20051,306.671,3101,283.331,286.67
03/11/20051,2701,283.331,266.671,270
03/14/20051,273.331,276.671,256.671,256.67
03/15/20051,286.671,286.671,273.331,280
03/16/20051,296.671,313.331,296.671,313.33
03/17/20051,3001,306.671,293.331,296.67
03/18/20051,296.671,3101,296.671,306.67
03/22/20051,296.671,316.671,293.331,313.33
03/23/20051,306.671,306.671,293.331,296.67
03/24/20051,293.331,296.671,273.331,286.67
03/25/20051,2901,296.671,283.331,286.67
03/28/20051,286.671,303.331,286.671,293.33
03/29/20051,306.671,306.671,283.331,286.67
03/30/20051,283.331,286.671,276.671,283.33
03/31/20051,316.671,323.331,3001,306.67
04/01/20051,2901,296.671,276.671,286.67
04/04/20051,2901,3001,283.331,296.67
04/05/20051,293.331,296.671,283.331,293.33
04/06/20051,296.671,306.671,286.671,303.33
04/07/20051,296.671,3001,276.671,290
04/08/20051,2801,286.671,2701,276.67
04/11/20051,276.671,276.671,253.331,253.33
04/12/20051,2501,253.331,236.671,240
04/13/20051,243.331,246.671,2301,236.67
04/14/20051,2301,233.331,223.331,230
04/15/20051,2201,2201,1901,203.33
04/18/20051,163.331,1801,143.331,143.33
04/19/20051,173.331,183.331,163.331,166.67
04/20/20051,186.671,196.671,1701,173.33
04/21/20051,1601,1701,133.331,166.67
04/22/20051,183.331,186.671,163.331,163.33
04/25/20051,163.331,163.331,146.671,150
04/26/20051,166.671,1701,1601,163.33
04/27/20051,1501,1601,143.331,156.67
04/28/20051,1401,156.671,133.331,156.67
05/02/20051,133.331,143.331,126.671,136.67
05/06/20051,1701,173.331,156.671,160
05/09/20051,176.671,176.671,156.671,160
05/10/20051,1601,166.671,156.671,163.33
05/11/20051,163.331,163.331,1501,160
05/12/20051,1501,1601,1501,153.33
05/13/20051,143.331,146.671,133.331,136.67
05/16/20051,136.671,136.671,1201,126.67
05/17/20051,133.331,1401,1201,126.67
05/18/20051,133.331,1401,126.671,126.67
05/19/20051,143.331,146.671,136.671,146.67
05/20/20051,143.331,1501,143.331,146.67
05/23/20051,146.671,146.671,1301,136.67
05/24/20051,136.671,1401,126.671,130
05/25/20051,133.331,133.331,126.671,130
05/26/20051,123.331,126.671,106.671,120
05/27/20051,126.671,133.331,123.331,133.33
05/30/20051,126.671,136.671,123.331,130
05/31/20051,133.331,136.671,126.671,126.67
06/01/20051,1301,136.671,123.331,133.33
06/02/20051,133.331,146.671,126.671,126.67
06/03/20051,133.331,133.331,1201,133.33
06/06/20051,126.671,136.671,126.671,136.67
06/07/20051,1301,133.331,116.671,126.67
06/08/20051,1301,1301,123.331,130
06/09/20051,146.671,163.331,143.331,146.67
06/10/20051,1401,1501,133.331,146.67
06/13/20051,1501,1601,1501,153.33
06/14/20051,166.671,176.671,1601,173.33
06/15/20051,176.671,183.331,1701,173.33
06/16/20051,176.671,186.671,173.331,176.67
06/17/20051,186.671,193.331,183.331,186.67
06/20/20051,183.331,1901,1801,183.33
06/21/20051,193.331,203.331,1901,193.33
06/22/20051,193.331,2001,186.671,193.33
06/23/20051,193.331,2001,1901,193.33
06/24/20051,193.331,203.331,173.331,183.33
06/27/20051,1701,173.331,1601,173.33
06/28/20051,163.331,183.331,163.331,170
06/29/20051,1801,193.331,176.671,190
06/30/20051,1901,193.331,176.671,190
07/01/20051,1801,196.671,176.671,180
07/04/20051,1901,2001,186.671,193.33
07/05/20051,2001,203.331,183.331,193.33
07/06/20051,203.331,213.331,196.671,213.33
07/07/20051,206.671,2101,186.671,203.33
07/08/20051,2001,206.671,196.671,200
07/11/20051,216.671,216.671,2001,203.33
07/12/20051,213.331,213.331,183.331,190
07/13/20051,1901,2001,183.331,190
07/14/20051,203.331,216.671,203.331,210
07/15/20051,203.331,2201,2001,210
07/19/20051,213.331,223.331,2101,210
07/20/20051,2101,216.671,206.671,206.67
07/21/20051,2001,213.331,193.331,196.67
07/22/20051,2001,203.331,173.331,180
07/25/20051,176.671,176.671,156.671,160
07/26/20051,1701,1701,153.331,156.67
07/27/20051,166.671,173.331,1601,170
07/28/20051,176.671,186.671,163.331,166.67
07/29/20051,166.671,166.671,153.331,163.33
08/01/20051,163.331,163.331,146.671,150
08/02/20051,1501,153.331,136.671,153.33
08/03/20051,1701,1701,153.331,166.67
08/04/20051,1601,166.671,1501,156.67
08/05/20051,1601,173.331,156.671,163.33
08/08/20051,1501,166.671,143.331,160
08/09/20051,173.331,183.331,166.671,166.67
08/10/20051,173.331,196.671,166.671,183.33
08/11/20051,196.671,213.331,193.331,206.67
08/12/20051,206.671,213.331,203.331,210
08/15/20051,2001,206.671,193.331,196.67
08/16/20051,213.331,2301,213.331,226.67
08/17/20051,203.331,216.671,193.331,210
08/18/20051,2401,243.331,2201,233.33
08/19/20051,216.671,2201,206.671,210
08/22/20051,233.331,233.331,216.671,216.67
08/23/20051,233.331,236.671,223.331,223.33
08/24/20051,206.671,2101,193.331,203.33
08/25/20051,203.331,203.331,1801,183.33
08/26/20051,183.331,2001,176.671,196.67
08/29/20051,1901,196.671,1801,183.33
08/30/20051,196.671,2001,193.331,196.67
08/31/20051,186.671,196.671,186.671,186.67
09/01/20051,196.671,203.331,186.671,190
09/02/20051,206.671,216.671,2001,213.33
09/05/20051,2001,206.671,193.331,203.33
09/06/20051,2201,2201,206.671,220
09/07/20051,2201,223.331,203.331,210
09/08/20051,216.671,2201,183.331,196.67
09/09/20051,203.331,2101,2001,210
09/12/20051,2201,223.331,2001,210
09/13/20051,203.331,2201,203.331,216.67
09/14/20051,206.671,216.671,206.671,213.33
09/15/20051,216.671,246.671,216.671,240
09/16/20051,236.671,2401,2201,223.33
09/20/20051,233.331,2401,2301,233.33
09/21/20051,236.671,2401,2301,236.67
09/22/20051,233.331,243.331,223.331,233.33
09/26/20051,233.331,243.331,233.331,243.33
09/27/20051,2501,2701,246.671,263.33
09/28/20051,263.331,266.671,2501,256.67
09/29/20051,263.331,2801,256.671,270
09/30/20051,256.671,266.671,246.671,246.67
10/03/20051,246.671,266.671,246.671,253.33
10/04/20051,286.671,306.671,266.671,293.33
10/05/20051,293.331,3001,2801,300
10/06/20051,276.671,276.671,2501,266.67
10/07/20051,283.331,2901,256.671,260
10/11/20051,2501,276.671,243.331,273.33
10/12/20051,266.671,273.331,246.671,256.67
10/13/20051,256.671,256.671,233.331,243.33
10/14/20051,2601,273.331,2501,270
10/17/20051,276.671,283.331,2701,276.67
10/18/20051,283.331,293.331,2701,286.67
10/19/20051,266.671,283.331,246.671,253.33
10/20/20051,2501,266.671,236.671,243.33
10/21/20051,2301,243.331,216.671,243.33
10/24/20051,213.331,236.671,2001,210
10/25/20051,243.331,246.671,2201,233.33
10/26/20051,2101,2401,2101,236.67
10/27/20051,236.671,2501,233.331,240
10/28/20051,2101,233.331,203.331,233.33
10/31/20051,223.331,2401,223.331,223.33
11/01/20051,2101,243.331,206.671,236.67
11/02/20051,236.671,2501,223.331,246.67
11/04/20051,246.671,263.331,236.671,246.67
11/07/20051,256.671,256.671,236.671,240
11/08/20051,246.671,253.331,2401,250
11/09/20051,2501,2601,243.331,253.33
11/10/20051,256.671,2801,253.331,270
11/11/20051,286.671,293.331,2801,280
11/14/20051,283.331,283.331,253.331,253.33
11/15/20051,2701,283.331,2701,276.67
11/16/20051,276.671,293.331,273.331,286.67
11/17/20051,273.331,296.671,2701,286.67
11/18/20051,3001,3101,286.671,293.33
11/21/20051,296.671,303.331,286.671,303.33
11/22/20051,296.671,3101,273.331,286.67
11/24/20051,303.331,316.671,296.671,306.67
11/25/20051,2901,303.331,286.671,300
11/28/20051,313.331,326.671,306.671,313.33
11/29/20051,3001,303.331,2901,300
11/30/20051,2901,313.331,276.671,280
12/01/20051,2901,296.671,2901,296.67
12/02/20051,316.671,3701,303.331,363.33
12/05/20051,346.671,353.331,343.331,346.67
12/06/20051,333.331,353.331,326.671,343.33
12/07/20051,346.671,356.671,3401,350
12/08/20051,336.671,346.671,3001,303.33
12/09/20051,3001,3101,286.671,306.67
12/12/20051,323.331,323.331,3001,313.33
12/13/20051,3101,323.331,3101,313.33
12/14/20051,306.671,3301,2901,293.33
12/15/20051,266.671,296.671,263.331,263.33
12/16/20051,276.671,276.671,253.331,270
12/19/20051,286.671,2901,266.671,283.33
12/20/20051,276.671,286.671,2701,286.67
12/21/20051,296.671,306.671,276.671,293.33
12/22/20051,293.331,306.671,283.331,290
12/26/20051,306.671,3201,3001,300
12/27/20051,296.671,306.671,293.331,296.67
12/28/20051,323.331,343.331,293.331,333.33
12/29/20051,326.671,333.331,313.331,320
12/30/20051,3301,3301,3001,300