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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 529.4261
CLOSE 528.9235

Low

LOW 413.33

High

HIGH 698.67
DATEOPENHIGHLOWCLOSE
01/04/2012620.33642.67616.33637.33
01/05/2012630635.67621.67624.33
01/06/2012626.67627.67620623.67
01/10/2012636637.33626629.33
01/11/2012629.67633623.67629.67
01/12/2012627.33634.33620.67622.67
01/13/2012630.33632.67627.33630.33
01/16/2012622623609.67614
01/17/2012616.33617.67609.67616
01/18/2012616625613622
01/19/2012626635626634.33
01/20/2012647.67660644.33655.67
01/23/2012654.67659.67650.33652.67
01/24/2012659.33660.67652.67653.67
01/25/2012663.67673.33657672
01/26/2012670.67676.33666.33675
01/27/2012674674660664
01/30/2012660661646647
01/31/2012620.67622586.33602.33
02/01/2012601.67604591594
02/02/2012600600.67590.67595
02/03/2012593.33599590.67595
02/06/2012602.67605597605
02/07/2012599.67606598.33601
02/08/2012602620.67601.67620.33
02/09/2012617619.33611.67613.67
02/10/2012613.67616608.67609.33
02/13/2012608.67614.67602.67607
02/14/2012606.67606.67600.67604
02/15/2012613637.33611.67632.67
02/16/2012627.33645627632
02/17/2012657.33658645.67652
02/20/2012666666.67658.67663.33
02/21/2012660671658.67660.33
02/22/2012661.67669.33654.67669
02/23/2012670676.67665.33672.33
02/24/2012670676662.33676
02/27/2012685.67697.67683684
02/28/2012676683662683
02/29/2012689.67698.67683685.67
03/01/2012688.33693.33677679
03/02/2012691.33693.33682685.67
03/05/2012672.33680.67668671
03/06/2012674676.67663.33663.33
03/07/2012655663.67651658
03/08/2012662669656.33669
03/09/2012676.67688.67670.33681
03/12/2012682.67687.67670.33670.67
03/13/2012668673659.67661
03/14/2012671.67678.67671674
03/15/2012674.67679.33668.33674.33
03/16/2012676687.33675687.33
03/19/2012688.33696.33687.33692.33
03/21/2012690.33690.33676678.33
03/22/2012673681672.67677
03/23/2012669.33669.33662.33664.33
03/26/2012663.33668661661.67
03/27/2012670671661667.67
03/28/2012660667.33660664.67
03/29/2012659.67659.67648.33653.67
03/30/2012647.67649639.67647
04/02/2012647.33653.33637.33639
04/03/2012638645.67636.67644
04/04/2012641.67643.33624624
04/05/2012623.33629.33618625
04/06/2012620623614.33617.67
04/09/2012607.33611603603.67
04/10/2012606608.67598600
04/11/2012587588577580.33
04/12/2012581.33588579.33586.67
04/13/2012589.67593.33580.67582.67
04/16/2012579582.67574.67576
04/17/2012574582.33573577
04/18/2012584.33586577.67580.33
04/19/2012578592577.33587
04/20/2012576.67581572.67573.33
04/23/2012579.67581572575.67
04/24/2012580.33589578581.33
04/25/2012587.67587.67571.67572.33
04/26/2012574576.33570576.33
04/27/2012572.67577565.67569
05/01/2012571.67580567568
05/02/2012571571.67567567.33
05/07/2012554560.67551.33554.67
05/08/2012557.67558.33552.33553.67
05/09/2012552.67554.67545545.33
05/10/2012543.33549.33540.67545.33
05/11/2012548.67559.67544.67545
05/14/2012541.67545.67536.67538.67
05/15/2012533.33533.67524.33530.67
05/16/2012525528.67516518
05/17/2012517.67531.33516529.67
05/18/2012513.33517510.67512.33
05/21/2012509.33514505.67509
05/22/2012515522512.67520.33
05/23/2012517.33517.67505506
05/24/2012502507497505
05/25/2012510.33511.33500501.67
05/28/2012501.67504.33494.67500.33
05/29/2012496.67502490.67501.67
05/30/2012500500488.67493.67
05/31/2012483.67491480.33489.67
06/01/2012483.33486.33479481
06/04/2012466.67478465.33473
06/05/2012473.33482.33473.33482.33
06/06/2012486.33495.33478.67494.67
06/07/2012500502.67494.67498
06/08/2012495.33496484486
06/11/2012496502.33492.67499.67
06/12/2012491495485491.67
06/13/2012491.67494481.33482.67
06/14/2012479.67479.67470476.33
06/15/2012481482.67477.33479.67
06/18/2012499.67500487.67490
06/19/2012489.67491484486.67
06/20/2012492493.33489.33492
06/21/2012493.33505491494
06/22/2012489.67506488.33502.33
06/25/2012508.33510496.33497.67
06/26/2012491492478.33482.33
06/27/2012482.67483476.33479.67
06/28/2012486.67491485.33491
06/29/2012488502.67485.33499.33
07/02/2012509.33509.67501.67501.67
07/03/2012501508.67501502
07/04/2012506.33506.33501501.33
07/05/2012500504.33497.67503.33
07/06/2012502.67502.67492.67495.67
07/09/2012489.33490.33482.33482.67
07/10/2012492.33493480480.67
07/11/2012476.67477.67473477.33
07/12/2012478.33478.33468469.33
07/13/2012464.33467461.67464
07/17/2012462463447.67448.33
07/18/2012450454.33448.67449.33
07/19/2012451.67458.33451.67454
07/20/2012454.33456443.33445
07/23/2012438.67442.33434434.67
07/24/2012433436.67429.67434
07/25/2012431.67432417419.33
07/26/2012422.33422.67415419.33
07/27/2012427.67435.67427435.67
07/30/2012450.33464450.33462.67
07/31/2012452.67473.33452470
08/01/2012460.67462453.33459
08/02/2012458461.67454.33460
08/03/2012452452440446.33
08/06/2012456.33459453.33457.67
08/07/2012454455.67450.33454
08/08/2012462467452.67454
08/09/2012455.67463.33452.67459.33
08/10/2012457.33466.33453.33457
08/13/2012453.67457451.33453
08/14/2012455.33460.33454460
08/15/2012463463.67457.67462
08/16/2012464473.33461471.67
08/17/2012474.33483.33473.67482
08/20/2012484.33485.33478.67479
08/21/2012483.67485479.33479.33
08/22/2012479.33479.67470.33473.33
08/23/2012469.67477464476
08/24/2012468.33468.33464466.67
08/27/2012470.33471461.33462.67
08/28/2012466466449.33453
08/29/2012453.33458.33450.67458
08/30/2012456.67458.67445.67447.67
08/31/2012442.33446.67433433
09/03/2012434439427.67430.67
09/04/2012431436.33428.33431
09/05/2012426.67427.67415.67415.67
09/06/2012417.67418.67413.33418
09/07/2012433.33433.33425.33431.67
09/10/2012431.67437428.33434.33
09/11/2012432437.67430.33434.33
09/12/2012435445434.67444.67
09/13/2012443.33451.33441445.67
09/14/2012451.33460.33450.67456.67
09/18/2012463470.33462.33467
09/19/2012467.33471.67455469.67
09/20/2012462469457460.67
09/21/2012460469.67457.33464.33
09/24/2012460.33463456.33458.67
09/25/2012455.33460453.33459.67
09/26/2012448452438.67441.33
09/27/2012439.33443.33435.33437.67
09/28/2012440441.33431.33436
10/01/2012433.67444433.33441.33
10/02/2012442442.33435.33437.33
10/03/2012433.33436426.33427.33
10/04/2012429437.33424434.33
10/05/2012435441.67433.33438
10/09/2012439441.33427.33428.67
10/10/2012420425.33418.33421.33
10/11/2012417428.33415.67424.67
10/12/2012434436.67431.33435.33
10/15/2012429.67442.67426.33440.33
10/16/2012445451.33444450.67
10/17/2012457.33464.67456461.33
10/18/2012467476466.67473
10/19/2012473480471.67477.33
10/22/2012464.33478464475
10/23/2012474.33475.67464.67467.67
10/24/2012457.67464.67450.33455.67
10/25/2012457.33457.67449455
10/26/2012451.67453.33440.33441
10/29/2012446.33449.67440.67442.67
10/30/2012443447.67434.67435
10/31/2012440.67448.67437448.67
11/01/2012440442425.33429
11/02/2012437441.67430.33433.67
11/05/2012430431.33427.67429.33
11/06/2012428.33433428.33430.33
11/07/2012435436.33430433.33
11/08/2012426.67431.33424.67428
11/09/2012423.33425.67419.67424.33
11/12/2012424.67429423.67424.67
11/13/2012425425.33420424.33
11/14/2012425426420.67425.67
11/15/2012426446426445.33
11/16/2012450.67465448.67465
11/19/2012473.33478.33470.33475
11/20/2012478478466.67468.67
11/21/2012476.67480473.33476.67
11/22/2012484.67492481.33492
11/26/2012499.33504495495
11/27/2012492.67497.67489493.67
11/28/2012488491480.67482.33
11/29/2012486.67496.67485494.67
11/30/2012499.33506.33492.33503.67
12/03/2012504.67512501.33509.67
12/04/2012510515.67507.33514.67
12/05/2012506.33516.67505512
12/06/2012515.67523.67511.33523.67
12/07/2012516.67528.33516.33524.33
12/10/2012523.33525517.67518.33
12/11/2012518.33524.67517.33518.67
12/12/2012525532.67521.67531.67
12/13/2012545564.67542555
12/14/2012555.33555.67544.33552.67
12/17/2012560.67561.33549.33550.67
12/18/2012553562.67552556.67
12/19/2012563.33573561571.33
12/20/2012569.33570554.33563
12/21/2012562.67567.33543.33546
12/25/2012556559542.67545.33
12/26/2012546.67557.33545.33556.33
12/27/2012563570.67560.67560.67
12/28/2012568.67578568574.33