4901.T: FUJIFILM Holdings Corporation Historical Data

2010 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 948.0913

CLOSE 948.2189

Low

LOW 830

High

HIGH 1,115

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	938.33	945	931.67	934
01/05/2010	950	952.67	937	941.33
01/06/2010	939.67	949	932	943.67
01/07/2010	950	960.67	945	956.67
01/08/2010	1,000	1,001.67	974	985.33
01/12/2010	985.67	996	984.67	993.67
01/13/2010	985	1,003.33	985	993.33
01/14/2010	1,000	1,020	994.33	1,013.33
01/15/2010	1,026.67	1,026.67	1,001.67	1,008.33
01/18/2010	983.33	988.33	978.67	986.67
01/19/2010	992.33	995.33	979.67	983.33
01/20/2010	980	996.33	959.67	966.67
01/21/2010	952	982.33	944.33	978.33
01/22/2010	966.67	988	957.33	986.67
01/25/2010	979.67	984.33	965.67	980.67
01/26/2010	981	1,006.67	977.33	978.33
01/27/2010	983	989.67	956.67	959.33
01/28/2010	972.67	999	968.33	982
01/29/2010	965.33	981.33	963.67	964.33
02/01/2010	973.67	975	904	956.67
02/02/2010	962.33	968	957	966
02/03/2010	966.67	993.33	960.33	984
02/04/2010	993.33	1,000	987.33	998
02/05/2010	960	964.67	952	961.33
02/08/2010	957.67	958	930	934.33
02/09/2010	917.67	938.33	914.33	925.33
02/10/2010	938	960.67	933.33	956
02/12/2010	956	962.33	942.67	952.33
02/15/2010	952.33	959.33	948	949.33
02/16/2010	949.33	954	946	948.67
02/17/2010	962.67	981.67	958.33	978.33
02/18/2010	985	985.33	971.67	977.33
02/19/2010	978	989	954.33	958.33
02/22/2010	975	991.67	972	987.33
02/23/2010	978.33	982.67	965.67	973.67
02/24/2010	950.67	961.67	947.33	958.33
02/25/2010	963.33	964.67	936.33	942.33
02/26/2010	932	947.33	930.67	942
03/01/2010	936	951	930.33	942
03/02/2010	949	957.33	940.33	954.67
03/03/2010	941.67	959.67	940	957.67
03/04/2010	958.67	959.33	944	951.67
03/05/2010	957.67	969.67	955.33	960
03/08/2010	976.67	979.67	969.67	976
03/09/2010	977.67	980	969.67	977.33
03/10/2010	977.67	994	972	989.67
03/11/2010	996.67	1,006.67	990	1,005
03/12/2010	1,026.67	1,033.33	1,013.33	1,023.33
03/15/2010	1,018.33	1,025	1,010	1,020
03/16/2010	1,013.33	1,028.33	1,013.33	1,015
03/17/2010	1,020	1,035	1,016.67	1,030
03/18/2010	1,030	1,043.33	1,021.67	1,023.33
03/19/2010	1,031.67	1,036.67	1,021.67	1,033.33
03/23/2010	1,040	1,048.33	1,038.33	1,046.67
03/24/2010	1,035	1,060	1,033.33	1,048.33
03/25/2010	1,055	1,063.33	1,046.67	1,058.33
03/26/2010	1,065	1,073.33	1,058.33	1,073.33
03/29/2010	1,070	1,080	1,063.33	1,078.33
03/30/2010	1,078.33	1,080	1,071.67	1,076.67
03/31/2010	1,083.33	1,083.33	1,068.33	1,073.33
04/01/2010	1,083.33	1,096.67	1,073.33	1,095
04/02/2010	1,096.67	1,101.67	1,086.67	1,090
04/05/2010	1,106.67	1,115	1,100	1,113.33
04/06/2010	1,115	1,115	1,091.67	1,095
04/07/2010	1,101.67	1,110	1,090	1,103.33
04/08/2010	1,095	1,105	1,081.67	1,085
04/09/2010	1,080	1,095	1,076.67	1,091.67
04/12/2010	1,100	1,108.33	1,095	1,095
04/13/2010	1,086.67	1,090	1,070	1,081.67
04/14/2010	1,091.67	1,095	1,081.67	1,086.67
04/15/2010	1,106.67	1,106.67	1,085	1,090
04/16/2010	1,083.33	1,085	1,068.33	1,070
04/19/2010	1,048.33	1,063.33	1,046.67	1,055
04/20/2010	1,045	1,065	1,043.33	1,051.67
04/21/2010	1,066.67	1,080	1,066.67	1,075
04/22/2010	1,063.33	1,075	1,051.67	1,071.67
04/23/2010	1,076.67	1,080	1,040	1,048.33
04/26/2010	1,066.67	1,091.67	1,063.33	1,091.67
04/27/2010	1,071.67	1,100	1,070	1,091.67
04/28/2010	1,053.33	1,071.67	1,053.33	1,060
04/30/2010	1,056.67	1,083.33	1,055	1,080
05/06/2010	1,056.67	1,060	1,028.33	1,036.67
05/07/2010	996.67	1,020	986.67	1,008.33
05/10/2010	986.67	1,020	986.67	1,013.33
05/11/2010	1,023.33	1,025	994	999.67
05/12/2010	1,001.67	1,010	985	991.33
05/13/2010	1,003.33	1,013.33	998	1,003.33
05/14/2010	983.33	990	974	980
05/17/2010	963.33	969.67	954	969.33
05/18/2010	971	973	954	961
05/19/2010	944.33	951	933.33	950
05/20/2010	938.33	946	923.67	927
05/21/2010	893.67	910.33	891.67	908
05/24/2010	901.67	908.33	897	907.33
05/25/2010	900.67	901	877.33	884.33
05/26/2010	886.67	896.67	874.67	880.67
05/27/2010	866.67	899.67	865.33	898.67
05/28/2010	915.33	920	895.67	901.33
05/31/2010	903.33	913	900	903.33
06/01/2010	900	900	888.33	893
06/02/2010	887.33	902	881	887.67
06/03/2010	900	917.33	895.67	913.67
06/04/2010	912	921.33	905.33	913
06/07/2010	886.33	888.33	869	875
06/08/2010	863.67	871	855.33	865.67
06/09/2010	850.67	862.67	845	851
06/10/2010	858.67	859.33	848.67	854.33
06/11/2010	871	872	863	867.33
06/14/2010	873.67	878.67	871.67	877.67
06/15/2010	874.67	886.33	872.33	883.67
06/16/2010	900.33	908.33	896.67	903
06/17/2010	903.33	908	896.33	898.33
06/18/2010	904.33	910	896.33	898.67
06/21/2010	911	929.33	909	925
06/22/2010	918.33	919.33	912	915.33
06/23/2010	901.33	907	895	899
06/24/2010	900	910.67	889.33	898.33
06/25/2010	881	885.33	876.67	883
06/28/2010	884.67	894.33	879.33	890.67
06/29/2010	895.33	901.67	878	881.67
06/30/2010	863.33	866	858.33	862.67
07/01/2010	849.33	853.67	845.33	848.33
07/02/2010	848.67	851	839	842.67
07/05/2010	845.67	853.67	843.67	850
07/06/2010	836	862.33	830	859
07/07/2010	872	885.33	866.67	874
07/08/2010	899.33	905.67	895	903.67
07/09/2010	916	916	903.33	907.33
07/12/2010	900.33	912.67	896.33	902
07/13/2010	914.33	921.67	906.33	915
07/14/2010	929.33	932.67	923.67	926
07/15/2010	925.67	925.67	909.33	914.33
07/16/2010	903.33	904	878.33	880.67
07/20/2010	864	879	860	871.67
07/21/2010	882	885	856.67	863.33
07/22/2010	862	868.33	856.67	861.67
07/23/2010	889	890	876.67	881
07/26/2010	897.33	905	892.33	895.33
07/27/2010	891	892	875	876.67
07/28/2010	903.67	918.67	895.67	914
07/29/2010	903.67	916.33	900.67	909.33
07/30/2010	906.67	906.67	887	900
08/02/2010	933.33	935.33	913	916
08/03/2010	934.67	947.33	933	934.67
08/04/2010	922.67	922.67	898	902
08/05/2010	920	928	910.33	919
08/06/2010	906	918.67	905.67	917.67
08/09/2010	907.33	909.33	897.33	904
08/10/2010	917	924.33	908.67	917
08/11/2010	900.33	903.33	886	895.33
08/12/2010	878.67	886.67	867.33	886.67
08/13/2010	885	901.67	883.67	895.67
08/16/2010	882.33	885	873	884.67
08/17/2010	868	881.67	865.33	878.67
08/18/2010	891.67	893.33	875	880
08/19/2010	876.67	884.67	873.33	881
08/20/2010	867.67	875	862.67	865.33
08/23/2010	860.33	868	855.67	861.33
08/24/2010	850	860.33	848.67	852.67
08/25/2010	846.67	848	832.67	837.67
08/26/2010	843	849.33	840	847.33
08/27/2010	831.33	855.33	831	852.33
08/30/2010	873	894	871	873.33
08/31/2010	860.33	861.67	847.33	850
09/01/2010	852.67	870.67	845.33	863.33
09/02/2010	883.33	885.67	857.67	870.33
09/03/2010	879	890	876	883.67
09/06/2010	888	892	882.33	889.67
09/07/2010	878	892	876	886
09/08/2010	872.33	879.67	858.33	864.67
09/09/2010	879	882	871.67	881.33
09/10/2010	881.67	890	878.33	885.33
09/13/2010	893.67	901	883.33	883.33
09/14/2010	883.33	886.33	876.33	885
09/15/2010	875	904.33	860.67	896.67
09/16/2010	910.33	916.67	894.33	904.67
09/17/2010	917	931	916	922.33
09/21/2010	933.33	940.33	919.33	921.33
09/22/2010	921.67	935	914	929
09/24/2010	929.33	935.67	915	917.67
09/27/2010	934.33	934.33	924.33	931
09/28/2010	927.67	931.33	919	923.33
09/29/2010	930	938.67	927.33	933.33
09/30/2010	930.67	940.33	920.33	921.67
10/01/2010	933	935.33	920.33	925
10/04/2010	927.33	948	926	931
10/05/2010	925	946.67	923.33	943
10/06/2010	950	953.67	938.33	949.67
10/07/2010	945	952.67	943.67	952.33
10/08/2010	953.33	957.67	949.67	949.67
10/12/2010	953	954.33	929	931.67
10/13/2010	945	947.33	937	937.67
10/14/2010	940	948	930.33	941.33
10/15/2010	933.67	936	924.33	931.33
10/18/2010	933.67	939.33	932	936.33
10/19/2010	936.67	942.33	931.67	937.33
10/20/2010	915	922	908.33	919.67
10/21/2010	923.67	925.67	909	916.67
10/22/2010	920.33	926	912.33	921
10/25/2010	925	927	919.33	921.33
10/26/2010	921.67	922.33	912	919
10/27/2010	916.67	921.33	911.33	916.67
10/28/2010	919.67	925.67	915	920.33
10/29/2010	910	919.33	894	895
11/01/2010	901.33	914.67	898.33	903.67
11/02/2010	902	902.67	895.67	901.33
11/04/2010	913.33	917.33	906	911
11/05/2010	927.67	949	927	939
11/08/2010	946	949.67	943.33	946.67
11/09/2010	938.33	942	935.67	940.67
11/10/2010	939	949.33	937.33	946.67
11/11/2010	950	950	941.33	944.33
11/12/2010	938	944	931.67	933.67
11/15/2010	934	949.33	934	946.33
11/16/2010	950	951	931.67	937.33
11/17/2010	930	942	929.33	940.33
11/18/2010	935.67	963	935.67	961.67
11/19/2010	966.67	970.33	956.67	959
11/22/2010	970.67	970.67	961	961.67
11/24/2010	945	953.67	939	950
11/25/2010	955	956.33	946.33	946.33
11/26/2010	944.33	948.33	941.67	943
11/29/2010	943.33	949.67	940.33	947.33
11/30/2010	947.67	949	937.33	937.33
12/01/2010	935.33	942.33	926	933.67
12/02/2010	949.67	950.67	944.67	946
12/03/2010	950	956.67	950	951.33
12/06/2010	952	964	952	957
12/07/2010	957	965	951.33	956
12/08/2010	960.33	977.33	960.33	975.67
12/09/2010	989	991.33	983.33	986
12/10/2010	995.33	995.33	964.33	967.33
12/13/2010	971.33	979	967.67	978
12/14/2010	981.67	981.67	972	975.33
12/15/2010	969.33	970.33	962.33	969.33
12/16/2010	969.67	982.67	967.33	979.33
12/17/2010	979.67	987.33	976	978.33
12/20/2010	978.33	978.33	967.67	969.67
12/21/2010	975.33	984.67	973.33	981
12/22/2010	980	984.33	977.33	979.67
12/24/2010	975	979	972	977.67
12/27/2010	977	990.67	975.67	985.33
12/28/2010	981	985.67	979	982
12/29/2010	978	989	977.67	988.33
12/30/2010	981.67	984.33	974	978.67

Menu

Create your free account now!

4901.T: FUJIFILM Holdings Corporation Historical Data

2010 Historical Chart

Average

Low

High