4901.T: FUJIFILM Holdings Corporation Historical Data

2011 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 765.1632

CLOSE 764.566

Low

LOW 553

High

HIGH 1,041.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	990.67	994.67	984.33	990
01/05/2011	986.67	991	984	987.33
01/06/2011	997	1,005	995.33	1,001.67
01/07/2011	996.33	1,013.33	995.33	1,010
01/11/2011	1,008.33	1,016.67	1,003.33	1,010
01/12/2011	1,011.67	1,013.33	1,003.33	1,005
01/13/2011	1,013.33	1,021.67	1,010	1,016.67
01/14/2011	1,006.67	1,023.33	1,006.67	1,015
01/17/2011	1,025	1,030	1,020	1,025
01/18/2011	1,018.33	1,033.33	1,013.33	1,025
01/19/2011	1,036.67	1,040	1,026.67	1,028.33
01/20/2011	1,020	1,023.33	1,010	1,011.67
01/21/2011	1,016.67	1,018.33	1,001.67	1,005
01/24/2011	1,013.33	1,013.33	1,005	1,013.33
01/25/2011	1,013.33	1,035	1,010	1,030
01/26/2011	1,023.33	1,025	1,016.67	1,018.33
01/27/2011	1,041.67	1,041.67	1,023.33	1,028.33
01/28/2011	1,023.33	1,030	1,015	1,020
01/31/2011	993.33	996	968.33	988.33
02/01/2011	990.33	995.67	984.33	991
02/02/2011	1,001.67	1,008.33	993	1,005
02/03/2011	997.33	1,001.67	982	984
02/04/2011	986.33	991.67	979	980.67
02/07/2011	990	994.67	984.67	994
02/08/2011	993.33	997.67	987.67	989.33
02/09/2011	985.67	990	974.67	980.67
02/10/2011	972.67	976	969	973
02/14/2011	976.67	980.33	967	973.33
02/15/2011	970.33	973.67	962.33	965.33
02/16/2011	971.67	983.33	968	982.67
02/17/2011	990	1,008.33	986.67	1,005
02/18/2011	995.67	1,001.67	990.67	994
02/21/2011	990.67	1,005	989	1,003.33
02/22/2011	990	997	975.33	977
02/23/2011	973.33	974.67	958.33	959.67
02/24/2011	953.67	959	940.33	942.67
02/25/2011	943.67	952.33	940.33	952
02/28/2011	954.33	956.33	937	953.33
03/01/2011	962.67	969.67	958.33	969.67
03/02/2011	957.67	965.33	951.67	952
03/03/2011	947.33	952.67	943.67	946.67
03/04/2011	962.67	962.67	946	947
03/07/2011	946.67	951	938	943
03/08/2011	940.33	943	937	939
03/09/2011	941.33	947.67	936	939
03/10/2011	939	940.33	932.33	934
03/11/2011	921.33	927.67	917	917
03/14/2011	866.67	867	838.33	842
03/15/2011	808.67	810.33	730	758
03/16/2011	791.33	803.33	765	780
03/17/2011	735.33	765	730	750
03/18/2011	766.67	799.33	762.33	799.33
03/22/2011	833.33	866	832.67	847.33
03/23/2011	835.67	841	825	832
03/24/2011	830.33	839	828.33	831.67
03/25/2011	848.33	848.33	834.67	839.67
03/28/2011	846.67	849	836	842
03/29/2011	848.33	853.33	834.67	848.67
03/30/2011	855.67	868	847.67	863.33
03/31/2011	863.33	863.33	844.67	858.67
04/01/2011	853.67	864.67	851	855
04/04/2011	851.33	860.33	849.33	852
04/05/2011	850.67	852	833.33	841
04/06/2011	849.67	858.67	833.67	835
04/07/2011	842	847.33	838.33	842
04/08/2011	841.67	855	834	851
04/11/2011	846	848	837.67	843.67
04/12/2011	835.33	836.67	818.33	824
04/13/2011	817.33	828.67	817.33	827
04/14/2011	820.67	835	820	832
04/15/2011	833.33	836.67	830.33	833.67
04/18/2011	833.33	836.33	828.67	828.67
04/19/2011	823.33	824	813.33	820.33
04/20/2011	824	837.33	823.67	828.33
04/21/2011	837	841.67	829.33	835
04/22/2011	830	840.67	828.67	834.33
04/25/2011	842.67	842.67	831	834
04/26/2011	828	829	811.67	813
04/27/2011	816.33	819	810.67	814.67
04/28/2011	821	836.67	819	836.67
05/02/2011	823.67	831.67	814.67	823.33
05/06/2011	808	813.67	801.67	812
05/09/2011	807.67	810	800.33	802.67
05/10/2011	799	805.67	796.33	799.67
05/11/2011	806.33	815.33	805	809.67
05/12/2011	801.33	808.67	798.33	798.33
05/13/2011	800	800.67	787	792
05/16/2011	788.67	796.33	786.67	788.33
05/17/2011	791.33	794	783.33	791.33
05/18/2011	787.67	797.67	785.33	795.67
05/19/2011	795.67	796	783	784
05/20/2011	781	789	777.67	783.33
05/23/2011	781.67	781.67	772	776
05/24/2011	773	784.67	772.67	783.33
05/25/2011	781.33	781.33	773.67	776.67
05/26/2011	779.67	784.67	778.67	783.67
05/27/2011	777.67	793	777.33	787.33
05/30/2011	780.33	788	778.33	783
05/31/2011	780.67	801	779.67	799.67
06/01/2011	790.67	791.33	780.67	785.33
06/02/2011	772.33	780.67	771.67	779.67
06/03/2011	773	780.67	773	774.33
06/06/2011	772.33	777	763	764.67
06/07/2011	763.33	771	758.67	768.33
06/08/2011	771	784	770.33	782
06/09/2011	779.67	791.33	778.67	790.67
06/10/2011	798.33	805	788	790.67
06/13/2011	782.33	791	779	783.67
06/14/2011	784	806	782	802.67
06/15/2011	806.33	815.33	802	812
06/16/2011	806	808.67	796.67	797.33
06/17/2011	801.67	805.67	793.33	799.33
06/20/2011	799.67	812	799.67	808.33
06/21/2011	807	807.33	791	799.33
06/22/2011	803.67	820	803.67	814
06/23/2011	800	802.67	795	796
06/24/2011	800.33	815.33	797	814.33
06/27/2011	812.67	813	802.67	806
06/28/2011	816	825	815.33	819.33
06/29/2011	832.67	838	826	838
06/30/2011	841.67	842	832.33	833
07/01/2011	840.33	842.67	834.33	836
07/04/2011	845.67	849.67	833.33	836.33
07/05/2011	836.67	843	834.33	836.67
07/06/2011	833.33	834.67	826	834.67
07/07/2011	829.67	835	828.67	831
07/08/2011	845	845.33	836.33	838.33
07/11/2011	831.67	834	826.67	828.67
07/12/2011	817.33	823	814.67	816
07/13/2011	810.67	817.67	810	815
07/14/2011	808.67	816.67	802	811.67
07/15/2011	812	819	804	807
07/19/2011	801.67	808	798	802
07/20/2011	808.33	813.67	807.33	810
07/21/2011	816.33	823	813.33	814.67
07/22/2011	827.33	832.67	825	826
07/25/2011	826.33	828	815.33	816.33
07/26/2011	811.67	811.67	801.67	802
07/27/2011	802	803	792.33	794
07/28/2011	790.33	791.67	781	787
07/29/2011	787.33	790.67	777	777.67
08/01/2011	778.33	783	761	762.33
08/02/2011	762.33	764	751.33	755
08/03/2011	740	746.67	739.67	743.33
08/04/2011	747.33	749.33	738.67	748.33
08/05/2011	716.67	724.33	711.67	717.33
08/08/2011	708.33	711.67	702	706.33
08/09/2011	683.33	695.67	677	695.33
08/10/2011	712	713.33	698.67	700
08/11/2011	680.33	687.33	675	680.67
08/12/2011	683.33	685.33	667.33	670.67
08/15/2011	683	684	672.33	678
08/16/2011	677	687.67	677	683.33
08/17/2011	683	689	678.33	686
08/18/2011	685	685.33	667.67	670
08/19/2011	653.33	655	637.33	639
08/22/2011	630.33	634.33	624	625.67
08/23/2011	623.67	630.33	604.33	615.67
08/24/2011	626	627.67	609	610.67
08/25/2011	614	627	613.33	620.33
08/26/2011	619.33	629.67	616.33	628
08/29/2011	628	637.67	620.33	632
08/30/2011	638.67	640.33	627.33	628.67
08/31/2011	623.33	624.67	611.33	614.33
09/01/2011	616.33	625	615.67	623
09/02/2011	619.33	630.33	619	623
09/05/2011	613.33	616	600	600.67
09/06/2011	598	600.33	589.67	594.33
09/07/2011	606.67	612	601	611
09/08/2011	616.67	616.67	601	605.33
09/09/2011	603	613	601.67	602.33
09/12/2011	588.67	595	585.33	594
09/13/2011	603	610.67	599.33	610.33
09/14/2011	606.67	610.67	598	600.67
09/15/2011	604.67	607	597.67	600.67
09/16/2011	611.67	624	608.33	623
09/20/2011	608.67	610.67	600	604
09/21/2011	607.67	612.67	602	608.67
09/22/2011	605	605	594.33	596
09/26/2011	593.33	594.67	578.67	584
09/27/2011	593.33	607.33	592.67	607.33
09/28/2011	605.33	613.33	597	599.33
09/29/2011	594.33	603.67	586.67	603.67
09/30/2011	604	610	599	605
10/03/2011	591	591.67	569.33	576
10/04/2011	563.33	565.67	554	563.67
10/05/2011	567.67	570.33	553	559
10/06/2011	565.67	586.33	563.67	582.33
10/07/2011	588.33	600	587.33	597
10/11/2011	606.67	618.67	605	611.33
10/12/2011	607	610.33	596.33	608
10/13/2011	618.33	624	614	620
10/14/2011	613.33	616	605	605
10/17/2011	618.33	628.33	615.67	624.33
10/18/2011	607.67	616.67	606	615.67
10/19/2011	621.33	627.33	611	614
10/20/2011	608	613.67	605.33	608.33
10/21/2011	610.67	633.67	610.67	628.67
10/24/2011	632	646	631	644.67
10/25/2011	652	652.33	635.33	636.33
10/26/2011	626.67	648	624.67	643.33
10/27/2011	641.67	666	638.67	665.67
10/28/2011	674.67	675.33	659.67	665.33
10/31/2011	665.33	676.33	650	650
11/01/2011	640	640.33	610	612.33
11/02/2011	602	609.67	596.67	600
11/04/2011	614.33	615.33	596	601
11/07/2011	596	596.33	584	592.67
11/08/2011	584.67	592.67	581.33	583
11/09/2011	594	595.33	586.33	595
11/10/2011	579.33	581	572.33	579.33
11/11/2011	581	592	573.67	587.33
11/14/2011	595.67	603.67	593.33	597.33
11/15/2011	591.33	591.33	585	586.67
11/16/2011	587	599.33	584.33	598
11/17/2011	590	590.33	577.67	584
11/18/2011	575.33	584.33	572.33	581.67
11/21/2011	581.67	586	577	584.33
11/22/2011	572.33	581	568	577.33
11/24/2011	564	571.33	554	568.33
11/25/2011	571.67	581.33	570	574
11/28/2011	583.67	589.67	580.33	582
11/29/2011	591.67	617	591.67	613.67
11/30/2011	602	611	600	608.67
12/01/2011	624.33	629	620	623
12/02/2011	624.67	637.67	624.67	631.33
12/05/2011	635	636.67	623	626.33
12/06/2011	623.33	630.67	611.67	611.67
12/07/2011	617.33	639	614.67	637
12/08/2011	628.67	635.33	624.33	631
12/09/2011	615	623.33	615	621.67
12/12/2011	631	639.67	629.67	635.67
12/13/2011	622.33	634.67	622	629.67
12/14/2011	627.67	631.67	622.33	627.67
12/15/2011	628.33	632.67	613.67	613.67
12/16/2011	610.33	612.67	600.67	605.67
12/19/2011	596.67	598.67	583.67	589
12/20/2011	586	599.67	583.33	597.33
12/21/2011	607.33	611.33	596	609.67
12/22/2011	614.33	616	605.33	608
12/26/2011	619.67	621.67	613.67	617.67
12/27/2011	615.67	620.67	609.67	611.67
12/28/2011	610	612	601.33	604
12/29/2011	600	601.33	593	600.33
12/30/2011	602.33	608	598.67	607.67

Menu

Create your free account now!

4901.T: FUJIFILM Holdings Corporation Historical Data

2011 Historical Chart

Average

Low

High