4901.T: FUJIFILM Holdings Corporation Historical Data

2013 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 733.6732

CLOSE 732.902

Low

LOW 563.67

High

HIGH 995.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	599	599	587.33	592
01/07/2013	599.33	599.33	583.67	585.33
01/08/2013	586	589.33	572	572
01/09/2013	567	579.33	563.67	574
01/10/2013	579.67	589.33	578	583.67
01/11/2013	598.33	604.33	596.67	601
01/15/2013	613.33	614	606.33	611.67
01/16/2013	607	607.33	588.33	589
01/17/2013	593.67	605.67	584.33	594
01/18/2013	611.33	617.33	608	617.33
01/21/2013	622	623	611.33	615.67
01/22/2013	617.67	622	605	615
01/23/2013	610	614.67	596.67	597.33
01/24/2013	590	604	586	593.67
01/25/2013	610.33	620.33	607.33	619.33
01/28/2013	626.67	628	615	616
01/29/2013	610	616	605.33	608.33
01/30/2013	603.33	612.67	588.67	610.33
01/31/2013	607	619	600	607.33
02/01/2013	610	616.67	610	612.33
02/04/2013	616.33	618.33	612.67	616.33
02/05/2013	607	611.67	603.67	606.33
02/06/2013	616.33	624.67	614	619.33
02/07/2013	616	616.67	607.67	609.33
02/08/2013	604.33	613.33	598	598.33
02/12/2013	615	615.67	607	607
02/13/2013	604.33	607	597	599.67
02/14/2013	599.33	605	597.33	597.33
02/15/2013	594.33	598	581.67	591
02/18/2013	599	602.67	594	596.67
02/19/2013	590.67	598	587.67	593.33
02/20/2013	600.33	602.67	597.33	598.67
02/21/2013	592	597.33	592	593
02/22/2013	588.33	598.67	587.67	597.67
02/25/2013	606.33	606.67	597	600.67
02/26/2013	586.67	592	582	584
02/27/2013	584.67	586	577.67	581.33
02/28/2013	587.33	594	585	593.33
03/01/2013	588.33	593.33	587	591.67
03/04/2013	593.33	598.33	591.67	591.67
03/05/2013	595	597	591.67	595
03/06/2013	596	602.67	596	601.67
03/07/2013	606.67	610.67	601.67	603
03/08/2013	606.67	611.67	602	605.33
03/11/2013	610.33	611.67	604.33	609
03/12/2013	613.33	621.67	612.33	617.33
03/13/2013	613.33	614.67	606	606.67
03/14/2013	608	612.67	602	608.33
03/15/2013	610.67	618.33	609.67	618.33
03/18/2013	613.33	613.33	602.33	603
03/19/2013	608.33	632	607.67	623.33
03/21/2013	633.33	649.33	633	647.67
03/22/2013	635.33	641	631	632.67
03/25/2013	646	647	638.33	638.67
03/26/2013	635	640	633.33	633.33
03/27/2013	633.33	635	624.33	625.33
03/28/2013	620	627.67	613.33	618
03/29/2013	621.67	622	607.33	612
04/01/2013	613	616.67	598	598.33
04/02/2013	592.33	592.33	574.33	575.33
04/03/2013	584	594	577.67	592.67
04/04/2013	592.33	626.67	591	626.33
04/05/2013	650	656.67	633.67	633.67
04/08/2013	654.67	657.33	637.33	640
04/09/2013	649	650.67	637.33	640.67
04/10/2013	640.67	673.33	639	671.33
04/11/2013	678	697.67	676.67	696
04/12/2013	700	700	684	687.67
04/15/2013	688.33	692.67	673	679.67
04/16/2013	663	676.33	663	669.67
04/17/2013	678.33	680	669.33	671.33
04/18/2013	666	674.67	659	664.67
04/19/2013	663.33	665.67	657	663.67
04/22/2013	688	690	680.33	683.33
04/23/2013	683.33	683.33	673	674.33
04/24/2013	688.33	703.33	685.33	701.67
04/25/2013	700	703	690.33	692.67
04/26/2013	693.33	697.33	681.33	683
04/30/2013	686.67	689	663.67	666
05/01/2013	688.33	716	685	709.67
05/02/2013	704.33	704.67	681.67	685.33
05/07/2013	711	713	702.67	712.67
05/08/2013	719.33	841.67	718.67	791.67
05/09/2013	816.67	827	769.67	775.33
05/10/2013	806.67	813.33	793.33	800.67
05/13/2013	833.33	836.33	818.33	831
05/14/2013	833.33	833.33	813.67	818.33
05/15/2013	833.33	855	826.67	835
05/16/2013	835	839.67	812.33	827.33
05/17/2013	818.67	826.33	805.67	821
05/20/2013	831.67	838	827.33	831.67
05/21/2013	823	833	814.67	822.33
05/22/2013	826.67	837.33	822.33	825.67
05/23/2013	838.67	878	783.33	783.33
05/24/2013	813.33	817.33	744.67	778
05/27/2013	749	753	727.67	731.67
05/28/2013	721.67	744.33	715	735
05/29/2013	756.67	758	736.67	737.33
05/30/2013	726.67	745.33	712	715.33
05/31/2013	726.67	728.33	707.67	715.33
06/03/2013	711.67	712.33	681	682.33
06/04/2013	673.67	698	669.33	692.67
06/05/2013	697.67	698	669	669
06/06/2013	667	685.33	653	656.67
06/07/2013	650	666	636	652
06/10/2013	686	694.33	670.67	691.67
06/11/2013	702	712	693.33	697.33
06/12/2013	685.33	694	679	690.33
06/13/2013	676	677.67	643	649
06/14/2013	664.67	675	650	651
06/17/2013	641.67	680.67	641	680.67
06/18/2013	685.33	696.67	682	689
06/19/2013	700	706.33	696	702.33
06/20/2013	702.33	714.67	693	695
06/21/2013	666.67	715.33	666.67	707.67
06/24/2013	723.33	725.67	699.33	702.33
06/25/2013	700	709.67	686.67	700.33
06/26/2013	708.33	712.67	687	695.33
06/27/2013	701.67	709	680	709
06/28/2013	710	733.33	710	728.33
07/01/2013	738.67	745.33	728.67	743.67
07/02/2013	748	750	740	748.67
07/03/2013	752.33	763.67	750	761.33
07/04/2013	754.67	760.67	746.67	749
07/05/2013	756	774.67	756	774.67
07/08/2013	783	786.33	751	753
07/09/2013	760.67	772	753.67	772
07/10/2013	781.33	781.67	766	772.67
07/11/2013	768.33	778.67	757.67	768.33
07/12/2013	772.33	786.67	770.33	784.67
07/16/2013	786.67	792	785	790
07/17/2013	783.67	792.33	778.33	788
07/18/2013	798.67	813.33	796.33	813.33
07/19/2013	814.67	816.67	775.33	791.33
07/22/2013	799.33	802	788	796.33
07/23/2013	788.67	802.67	784.33	794.33
07/24/2013	795	799.33	787	796.33
07/25/2013	801.33	802	765.33	773.67
07/26/2013	758	765.67	743.67	746
07/29/2013	733.67	738	720.33	721.67
07/30/2013	716.67	740	716.67	738
07/31/2013	728.33	731	713.67	717.67
08/01/2013	721.33	732.67	718	730
08/02/2013	750	760	740.67	760
08/05/2013	753.33	756.33	746	750
08/06/2013	755.33	761.67	745.33	759.67
08/07/2013	747.33	751.67	733.33	733.33
08/08/2013	739.33	751.67	720.67	724
08/09/2013	733.33	736.33	719.67	724
08/12/2013	732.33	741.33	720.67	738
08/13/2013	749.67	752.67	733.33	739.67
08/14/2013	752.67	755.67	734.67	752
08/15/2013	743.67	750	734.67	737.33
08/16/2013	727.67	735.67	723.33	728
08/19/2013	725.67	741.67	725	741.67
08/20/2013	735	740	716.67	718.33
08/21/2013	720.67	724.33	707.67	714.67
08/22/2013	710	720.33	702.67	713.67
08/23/2013	729	745	724	738
08/26/2013	743.67	747.67	734	736.67
08/27/2013	728.67	747.33	726.67	736.33
08/28/2013	713.33	722.67	711	719.33
08/29/2013	719.33	726.67	718	726.33
08/30/2013	731	732	713.33	716.67
09/02/2013	710.33	719.67	704.67	712.33
09/03/2013	726.67	745	726.67	744.67
09/04/2013	739.67	749.67	736.67	749.33
09/05/2013	750	753.33	740.67	745
09/06/2013	748.33	754.33	739	741.67
09/09/2013	764.67	764.67	748.67	757.67
09/10/2013	763.33	769	758	758.67
09/11/2013	766.67	769.67	755	757.67
09/12/2013	757.67	764.33	756.67	760
09/13/2013	762	769	755.33	763
09/17/2013	766.67	780.33	764.33	778
09/18/2013	783	789.67	777	782
09/19/2013	793.33	798.67	788	795.33
09/20/2013	799.67	799.67	791.67	794
09/24/2013	794	798.67	788.67	795
09/25/2013	795	799	785.33	786.33
09/26/2013	782.33	793	770	792.67
09/27/2013	794	805.67	789	805
09/30/2013	792	793.67	782	784.67
10/01/2013	790	801.33	788.33	791
10/02/2013	786.67	794.67	768.33	769.67
10/03/2013	767.33	768	753	755.33
10/04/2013	743.67	755.33	740.33	750
10/07/2013	750	759.33	744.33	745.33
10/08/2013	740	758	739	755.33
10/09/2013	744.67	765	743.67	765
10/10/2013	765.33	769.33	755.67	763.67
10/11/2013	783	794.33	778.33	781.67
10/15/2013	783.67	790.33	769.33	772.33
10/16/2013	773.33	780	770	773.67
10/17/2013	783.33	791	780.33	786.67
10/18/2013	788.33	792.33	786.67	791
10/21/2013	791.33	796.67	784.33	788
10/22/2013	781.33	790	780.33	786.33
10/23/2013	790.67	794.33	769.33	769.33
10/24/2013	769.33	778.33	766	776.33
10/25/2013	774.33	774.33	749	750
10/28/2013	758.33	766.33	757	766
10/29/2013	755	771.33	754	763
10/30/2013	773.33	784.33	766.33	773
10/31/2013	791.67	802.67	784.33	797.67
11/01/2013	802.67	809.67	794.67	799.67
11/05/2013	808	814.67	803.67	809.67
11/06/2013	810	825.67	809.67	820.33
11/07/2013	815	819	805	810.33
11/08/2013	796.33	803	796	800.67
11/11/2013	810	815	807.33	814
11/12/2013	812.33	822	808.67	822
11/13/2013	815.33	826	815	824.33
11/14/2013	827	839.67	826.67	834.67
11/15/2013	843.33	852.33	842.67	850
11/18/2013	856	858	848.33	854.33
11/19/2013	848.33	853.33	840	843.33
11/20/2013	852	855	845.67	851
11/21/2013	856	869.33	855	867.67
11/22/2013	877.33	880	862.33	870
11/25/2013	881	896.33	880.67	896
11/26/2013	907.33	945	907.33	934.33
11/27/2013	931.67	933.33	920	920.33
11/28/2013	930.33	933	924.33	931.33
11/29/2013	921.33	933.67	920.33	932.33
12/02/2013	931.33	933.33	921.33	923.67
12/03/2013	939.67	958	938	951.67
12/04/2013	935	938.67	920.67	929.67
12/05/2013	927	938	916.33	916.33
12/06/2013	921.67	954.33	919.67	952.67
12/09/2013	970	978	963	969.67
12/10/2013	963.33	967.33	957.67	960.67
12/11/2013	951	960.33	947	954.67
12/12/2013	943.67	945	921.33	927.33
12/13/2013	944	951.67	927.33	928.67
12/16/2013	928.67	934.67	918.33	924.33
12/17/2013	933.33	933.33	922.33	925.33
12/18/2013	920.33	945	920.33	943.33
12/19/2013	964	967.33	943.67	948.33
12/20/2013	936.67	956.33	936.67	954
12/24/2013	954	959	944.67	948
12/25/2013	940	955	939.33	954
12/26/2013	958.33	969	956	966
12/27/2013	968.67	979.33	964.67	978.67
12/30/2013	983.67	995.67	980.33	993.67

Menu

Create your free account now!

4901.T: FUJIFILM Holdings Corporation Historical Data

2013 Historical Chart

Average

Low

High