4901.T: FUJIFILM Holdings Corporation Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 837.6956

CLOSE 837.1496

Low

LOW 564.67

High

HIGH 1,076.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	666.67	678.33	660.33	666.67
01/06/2009	676.67	701.67	671.67	691.67
01/07/2009	703.33	761.67	700	753.33
01/08/2009	713.33	735	711.67	733.33
01/09/2009	746.67	756.67	731.67	738.33
01/13/2009	711.67	720	696.67	708.33
01/14/2009	710	731.67	706.67	720
01/15/2009	693.33	700	676.67	680
01/16/2009	693.33	706.67	685	701.67
01/19/2009	715	716.67	703.33	708.33
01/20/2009	695	701.67	685	691.67
01/21/2009	698.33	700	675	676.67
01/22/2009	688.33	690	659.67	678.33
01/23/2009	675	675	649.67	650.67
01/26/2009	649.67	656	632.33	638.33
01/27/2009	666.33	690	661.33	681.67
01/28/2009	673.33	691.67	666.67	688.33
01/29/2009	701.67	711.67	683.33	698.33
01/30/2009	688.33	688.33	661.33	668.33
02/02/2009	616.67	637.67	608.67	634.67
02/03/2009	621.67	650	617	630.33
02/04/2009	640.33	647.67	633.33	641
02/05/2009	641	650.67	627	628.33
02/06/2009	656.67	660	637.33	645
02/09/2009	660.33	668.33	640.67	642
02/10/2009	660	660.67	631.67	635
02/12/2009	621	626.33	606	617
02/13/2009	617	617.33	595	605.67
02/16/2009	602.67	614	599.33	612
02/17/2009	602	610.33	599	606.67
02/18/2009	586.67	606.33	583.33	597
02/19/2009	604	613.33	601	602.33
02/20/2009	594.67	603	587.33	594
02/23/2009	577	600	577	599.33
02/24/2009	569.67	585	569.33	584
02/25/2009	588.67	612.67	577.67	611
02/26/2009	601.67	620.33	601.67	614
02/27/2009	613.33	621	603	620
03/02/2009	600	602	580.33	590.33
03/03/2009	578.33	583	565	582.33
03/04/2009	566.67	589.67	564.67	585
03/05/2009	585.33	612.33	583.33	607.33
03/06/2009	587.33	590.67	576	587.67
03/09/2009	581.67	596	578.33	588.33
03/10/2009	578.33	580.67	572	574
03/11/2009	592.67	613.33	591	611.67
03/12/2009	601.67	616.67	598.67	600
03/13/2009	627	643.67	622	640.67
03/16/2009	671.67	675	650	650
03/17/2009	640	676.67	639.67	668.33
03/18/2009	675	691.67	675	685
03/19/2009	691.67	715	690	703.33
03/23/2009	715	760	711.67	755
03/24/2009	766.67	770	733.33	750
03/25/2009	766.67	766.67	740	750
03/26/2009	751.67	770	738.33	770
03/27/2009	776.67	800	773.33	783.33
03/30/2009	756.67	761.67	720	726.67
03/31/2009	730	743.33	703.33	708.33
04/01/2009	721.67	746.67	721.67	740
04/02/2009	753.33	776.67	751.67	768.33
04/03/2009	800	801.67	783.33	788.33
04/06/2009	828.33	831.67	793.33	796.67
04/07/2009	810	813.33	796.67	798.33
04/08/2009	800	803.33	778.33	781.67
04/09/2009	795	846.67	793.33	826.67
04/10/2009	880	891.67	866.67	881.67
04/13/2009	861.67	881.67	861.67	871.67
04/14/2009	866.67	871.67	841.67	856.67
04/15/2009	843.33	845	813.33	825
04/16/2009	851.67	875	838.33	841.67
04/17/2009	868.33	881.67	868.33	876.67
04/20/2009	863.33	878.33	850	865
04/21/2009	833.33	845	821.67	838.33
04/22/2009	846.67	858.33	836.67	841.67
04/23/2009	853.33	856.67	828.33	846.67
04/24/2009	853.33	856.67	835	841.67
04/27/2009	868.33	880	853.33	861.67
04/28/2009	901.67	926.67	838.33	838.33
04/30/2009	851.67	878.33	811.67	833.33
05/01/2009	846.67	848.33	793.33	821.67
05/07/2009	846.67	868.33	843.33	868.33
05/08/2009	870	870	843.33	846.67
05/11/2009	863.33	866.67	836.67	850
05/12/2009	831.67	853.33	830	841.67
05/13/2009	846.67	891.67	843.33	886.67
05/14/2009	860	863.33	845	860
05/15/2009	871.67	878.33	853.33	865
05/18/2009	833.33	836.67	811.67	820
05/19/2009	838.33	840	818.33	828.33
05/20/2009	836.67	848.33	825	841.67
05/21/2009	841.67	848.33	823.33	848.33
05/22/2009	831.67	855	823.33	841.67
05/25/2009	850	866.67	846.67	851.67
05/26/2009	861.67	861.67	833.33	851.67
05/27/2009	863.33	895	853.33	890
05/28/2009	888.33	938.33	878.33	931.67
05/29/2009	933.33	938.33	908.33	918.33
06/01/2009	905	918.33	896.67	913.33
06/02/2009	925	953.33	913.33	930
06/03/2009	940	960	938.33	948.33
06/04/2009	935	936.67	916.67	916.67
06/05/2009	921.67	925	913.33	921.67
06/08/2009	943.33	955	938.33	946.67
06/09/2009	948.33	950	926.67	933.33
06/10/2009	935	945	928.33	940
06/11/2009	953.33	981.67	948.33	970
06/12/2009	996.67	1,026.67	986.67	996.67
06/15/2009	1,000	1,000	966.67	973.33
06/16/2009	956.67	968.33	940	945
06/17/2009	955	960	935	950
06/18/2009	928.33	936.67	908.33	936.67
06/19/2009	946.67	971.67	943.33	965
06/22/2009	950	966.67	933.33	953.33
06/23/2009	935	940	918.33	925
06/24/2009	918.33	941.67	915	936.67
06/25/2009	941.67	968.33	930	955
06/26/2009	958.33	960	941.67	956.67
06/29/2009	955	978.33	950	955
06/30/2009	995	1,033.33	993.33	1,020
07/01/2009	1,023.33	1,076.67	1,023.33	1,040
07/02/2009	1,056.67	1,063.33	1,036.67	1,040
07/03/2009	1,006.67	1,036.67	1,003.33	1,033.33
07/06/2009	1,020	1,033.33	1,006.67	1,010
07/07/2009	1,006.67	1,020	1,000	1,003.33
07/08/2009	1,006.67	1,006.67	970	976.67
07/09/2009	975	980	960	971.67
07/10/2009	985	990	968.33	981.67
07/13/2009	968.33	978.33	925	938.33
07/14/2009	965	978.33	955	961.67
07/15/2009	1,000	1,010	970	975
07/16/2009	1,000	1,003.33	955	963.33
07/17/2009	961.67	965	941.67	955
07/21/2009	956.67	965	938.33	961.67
07/22/2009	963.33	970	956.67	963.33
07/23/2009	976.67	1,003.33	973.33	981.67
07/24/2009	983.33	988.33	976.67	980
07/27/2009	993.33	1,013.33	993.33	995
07/28/2009	1,010	1,016.67	993.33	1,000
07/29/2009	998.33	1,010	990	1,006.67
07/30/2009	1,036.67	1,036.67	1,013.33	1,013.33
07/31/2009	1,030	1,040	1,023.33	1,030
08/03/2009	1,010	1,013.33	990	996.67
08/04/2009	1,000	1,010	971.67	973.33
08/05/2009	975	980	948.33	953.33
08/06/2009	958.33	971.67	953.33	965
08/07/2009	953.33	961.67	938.33	961.67
08/10/2009	975	975	953.33	960
08/11/2009	960	966.67	951.67	961.67
08/12/2009	951.67	973.33	950	960
08/13/2009	968.33	970	950	955
08/14/2009	946.67	953.33	936.67	941.67
08/17/2009	933.33	935	895	896.67
08/18/2009	895	910	893.33	906.67
08/19/2009	908.33	925	903.33	910
08/20/2009	918.33	923.33	908.33	920
08/21/2009	931.67	933.33	903.33	915
08/24/2009	928.33	943.33	926.67	936.67
08/25/2009	938.33	946.67	931.67	943.33
08/26/2009	948.33	953.33	941.67	946.67
08/27/2009	941.67	943.33	920	928.33
08/28/2009	931.67	943.33	928.33	938.33
08/31/2009	940	955	921.67	925
09/01/2009	930	938.33	923.33	935
09/02/2009	910	911.67	901.67	910
09/03/2009	910	915	905	906.67
09/04/2009	910	911.67	901.67	906.67
09/07/2009	910	916.67	906.67	910
09/08/2009	913.33	913.33	906.67	910
09/09/2009	915	920	900	908.33
09/10/2009	926.67	941.67	921.67	938.33
09/11/2009	940	945	920	926.67
09/14/2009	920	923.33	901.67	908.33
09/15/2009	913.33	923.33	901.67	905
09/16/2009	906.67	933.33	905	923.33
09/17/2009	931.67	940	913.33	928.33
09/18/2009	933.33	935	921.67	931.67
09/24/2009	950	951.67	933.33	945
09/25/2009	933.33	936.67	913.33	921.67
09/28/2009	908.33	910	890	898.33
09/29/2009	905	911.67	891.67	896.67
09/30/2009	881.67	898.33	881.67	896.67
10/01/2009	891.67	893.33	873.33	880
10/02/2009	850	856.67	845	855
10/05/2009	841.67	850	830	835
10/06/2009	840	851.67	835	850
10/07/2009	856.67	858.33	840	845
10/08/2009	845	851.67	830	851.67
10/09/2009	851.67	855	838.33	850
10/13/2009	851.67	871.67	850	863.33
10/14/2009	860	861.67	833.33	836.67
10/15/2009	850	858.33	845	848.33
10/16/2009	851.67	861.67	838.33	843.33
10/19/2009	843.33	846.67	830	841.67
10/20/2009	850	860	850	856.67
10/21/2009	850	858.33	835	836.67
10/22/2009	828.33	830	803.33	818.33
10/23/2009	820	825	800	806.67
10/26/2009	800	820	800	813.33
10/27/2009	850	866.67	840	866.67
10/28/2009	853.33	891.67	853.33	865
10/29/2009	838.33	870	835	870
10/30/2009	880	885	858.33	876.67
11/02/2009	863.33	863.33	838.33	853.33
11/04/2009	835	835	821.67	830
11/05/2009	831.67	835	813.33	813.33
11/06/2009	826.67	833.33	820	825
11/09/2009	838.33	848.33	828.33	845
11/10/2009	850	863.33	848.33	855
11/11/2009	845	853.33	840	851.67
11/12/2009	858.33	866.67	840	843.33
11/13/2009	835	850	833.33	840
11/16/2009	831.67	853.33	830	848.33
11/17/2009	850	855	840	841.67
11/18/2009	831.67	833.33	816.67	830
11/19/2009	831.67	835	816.67	820
11/20/2009	806.67	810	798.33	808.33
11/24/2009	816.67	816.67	800	805
11/25/2009	808.33	820	803.33	815
11/26/2009	808.33	810	791.67	796.67
11/27/2009	763.33	775	761.67	765
11/30/2009	771.67	791.67	770	785
12/01/2009	771.67	798.33	763.33	793.33
12/02/2009	793.33	818.33	780	805
12/03/2009	828.33	845	821.67	836.67
12/04/2009	843.33	853.33	833.33	848.33
12/07/2009	853.33	868.33	851.67	858.33
12/08/2009	850	863.33	850	860
12/09/2009	861.67	861.67	846.67	850
12/10/2009	838.33	851.67	825	835
12/11/2009	848.33	860	841.67	858.33
12/14/2009	860	868.33	850	868.33
12/15/2009	873.33	873.33	855	863.33
12/16/2009	881.67	885	871.67	878.33
12/17/2009	878.33	893.33	878.33	886.67
12/18/2009	873.33	883.33	861.67	881.67
12/21/2009	888.33	900	886.67	886.67
12/22/2009	900	926.67	898.33	923.33
12/24/2009	910	940	908.33	930
12/25/2009	935	935	918.33	921.67
12/28/2009	925	945	923.33	933.33
12/29/2009	926.67	940	923.33	931.67
12/30/2009	936.67	941.67	926.67	930

Menu

Create your free account now!

4901.T: FUJIFILM Holdings Corporation Historical Data

2009 Historical Chart

Average

Low

High