4901.T: FUJIFILM Holdings Corporation Historical Data

2014 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 1,033.9617

CLOSE 1,032.8798

Low

LOW 834

High

HIGH 1,366.5

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	990.33	993.67	967.67	975.33
01/07/2014	968.33	972	961.33	964
01/08/2014	975.33	989.33	968.33	989.33
01/09/2014	1,040	1,041.67	1,010	1,028.33
01/10/2014	1,011.67	1,025	1,001.67	1,021.67
01/14/2014	986.67	999.33	980	989.67
01/15/2014	1,003	1,013.67	1,001.67	1,011.33
01/16/2014	1,023.33	1,030	1,011	1,014
01/17/2014	1,011.67	1,016.33	1,001.33	1,010
01/20/2014	1,018.33	1,021.67	1,005	1,007.67
01/21/2014	1,011.67	1,025.33	1,011	1,015.67
01/22/2014	1,013.33	1,021.33	1,003.67	1,013
01/23/2014	1,040	1,057.33	1,039.67	1,047.33
01/24/2014	1,020.67	1,022.33	1,004	1,013.33
01/27/2014	973.33	989.67	971.67	978.33
01/28/2014	991.67	1,012.33	980.67	1,007
01/29/2014	1,016.67	1,021.67	1,010.33	1,015
01/30/2014	991.67	992.33	973.33	982
01/31/2014	1,013.33	1,039.67	1,007	1,009
02/03/2014	1,005.67	1,024.33	999.67	1,000.33
02/04/2014	960.33	963.67	913	913
02/05/2014	963	964.67	925.33	938
02/06/2014	942	949.33	934	940
02/07/2014	956.67	959.33	937	945.33
02/10/2014	953.67	960	939	958.67
02/12/2014	968.67	987.33	966	977
02/13/2014	982.33	985	954.33	958.33
02/14/2014	953.33	967	931	940.33
02/17/2014	934	935.33	916.67	928.33
02/18/2014	940.67	966.33	940	963.67
02/19/2014	963.33	974	958.67	971.33
02/20/2014	968.33	969	955.67	957.67
02/21/2014	964.33	988.67	964	985.67
02/24/2014	980.67	993.33	972.33	990.67
02/25/2014	999.33	999.67	991.33	993.33
02/26/2014	990.33	999.67	982.33	989.67
02/27/2014	979.33	990	973.33	978
02/28/2014	972.33	979.33	964	974.67
03/03/2014	958	958	935.67	942
03/04/2014	941.67	973.33	936.67	969.33
03/05/2014	981.33	986.67	974.33	976
03/06/2014	980.67	996	974	993
03/07/2014	996.67	998	979.33	989.67
03/10/2014	980.33	984.67	966.67	971
03/11/2014	977.67	981.67	970	979.33
03/12/2014	965.33	968	952	955.33
03/13/2014	950.67	960.33	946.67	952
03/14/2014	920	927	907.67	911.33
03/17/2014	907	918.67	902	910.67
03/18/2014	930	932.33	909	910
03/19/2014	914	916	897.33	898
03/20/2014	903.67	910.33	881.67	882.33
03/24/2014	880	887.67	873.67	879.33
03/25/2014	880.67	906.33	874.67	899.67
03/26/2014	894	907.33	894	905.67
03/27/2014	903	924.67	889.67	921.33
03/28/2014	910.33	917.33	906.67	915
03/31/2014	929.33	930.67	915	923.67
04/01/2014	931.67	936.67	921.33	934.33
04/02/2014	941	955.67	940.33	949
04/03/2014	945	965	942.33	957.33
04/04/2014	953.67	960.67	950.33	952.67
04/07/2014	939.67	946.33	935	938.67
04/08/2014	933.33	942	929	931.33
04/09/2014	915	916.33	890.33	891.67
04/10/2014	911.67	913.67	893.33	901.67
04/11/2014	874.33	885.67	867.33	880.33
04/14/2014	878.33	895.67	873.67	888
04/15/2014	895.33	895.67	878	880.67
04/16/2014	896	907.33	888	906
04/17/2014	905.67	917	901.33	910.33
04/18/2014	914.67	918	908.67	916.33
04/21/2014	916.33	926	914	917.33
04/22/2014	920.33	927.67	910	910
04/23/2014	913.33	921	905.33	911
04/24/2014	910.67	911.67	895	898.33
04/25/2014	909	912.33	897.33	906.67
04/28/2014	892.67	897	885.33	889.33
04/30/2014	893.33	893.33	878.33	880
05/01/2014	863.33	885	843.33	875
05/02/2014	872.67	874.33	860.33	863.67
05/07/2014	859.33	860.33	843.67	846
05/08/2014	850.67	862.67	848.33	852
05/09/2014	844.67	862.67	844.67	856.67
05/12/2014	866	873	863.33	866.67
05/13/2014	880.33	882.33	867.33	870
05/14/2014	866.67	873	863.67	872
05/15/2014	860.67	866.67	850.67	866.67
05/16/2014	851	853	845.67	851
05/19/2014	850.67	853.33	839.67	840.33
05/20/2014	848	856	840.67	850
05/21/2014	840	844.33	834	836
05/22/2014	847.33	869	845.67	867.33
05/23/2014	874	881.33	871	874.33
05/26/2014	883.33	885.67	869	874.67
05/27/2014	868	878.67	865	868.67
05/28/2014	879	891.67	878.33	888.33
05/29/2014	881	883	870.67	878
05/30/2014	881.33	881.33	873.33	876
06/02/2014	890.33	902.33	885.67	899.33
06/03/2014	914	915.67	905.67	905.67
06/04/2014	906.67	906.67	897.33	901.67
06/05/2014	909.67	912.33	902	908.67
06/06/2014	915.67	919.33	906	909
06/09/2014	921.33	921.67	910.33	910.67
06/10/2014	909.67	913	895	899.33
06/11/2014	903	915.33	902.33	914.67
06/12/2014	914.67	914.67	902.33	909.67
06/13/2014	905	915	896.67	913.67
06/16/2014	916.67	917.33	900.67	905.67
06/17/2014	910	919.33	908	914.67
06/18/2014	921.67	930.33	920.67	928.33
06/19/2014	924.33	941.67	921.33	937
06/20/2014	936.67	940	930.67	931.67
06/23/2014	931.67	939	929	929.67
06/24/2014	921.67	941	920.33	937.67
06/25/2014	941.33	944.33	936.33	936.33
06/26/2014	935	942.33	928.67	939.33
06/27/2014	935	935.33	917.33	923.67
06/30/2014	935.33	942.67	931	941.67
07/01/2014	950	968	947.33	965
07/02/2014	962	966.33	954.33	956
07/03/2014	965	965	955	957.67
07/04/2014	966.67	973.33	965	967
07/07/2014	964	966.67	960	960.33
07/08/2014	952.67	962	945.67	955.67
07/09/2014	950	965	947.33	960.67
07/10/2014	966.67	968.67	955.67	961.67
07/11/2014	953.33	961.33	950.33	955.33
07/14/2014	955.67	973	955.67	971.33
07/15/2014	973.67	979.67	964	965
07/16/2014	966.67	976	965.67	967.67
07/17/2014	970	974.33	968	970
07/18/2014	957	968.33	951.67	958
07/22/2014	959.83	968.83	957.83	965.5
07/23/2014	965.5	972.33	965.5	970.33
07/24/2014	980.33	993.33	980	989.33
07/25/2014	989.5	992.67	983.33	991.17
07/28/2014	991	996.5	988.33	994.17
07/29/2014	994.33	1,002.83	993.67	1,001.67
07/30/2014	1,000	1,001.17	994	997
07/31/2014	966.17	993.67	946.67	989.5
08/01/2014	976.67	994.5	975	986.67
08/04/2014	983.33	994.33	978.83	989.33
08/05/2014	991.33	997.17	981.33	982.67
08/06/2014	977.67	987	972.5	976.83
08/07/2014	977	1,033	966	1,029.83
08/08/2014	1,066.33	1,076.5	985.83	988.83
08/11/2014	1,052.17	1,052.17	1,007	1,022.5
08/12/2014	1,025.67	1,042.33	1,019.5	1,025.67
08/13/2014	1,033.33	1,048.33	1,028.17	1,036
08/14/2014	1,041.33	1,042.67	1,028.33	1,035.17
08/15/2014	1,032.33	1,036.5	1,023.67	1,031
08/18/2014	1,032	1,032.17	1,021.83	1,025.17
08/19/2014	1,026.67	1,035	1,025.67	1,034.17
08/20/2014	1,035.17	1,035.17	1,025	1,029.17
08/21/2014	1,033.83	1,042.67	1,029.33	1,039.17
08/22/2014	1,036.67	1,039.5	1,024.5	1,026.83
08/25/2014	1,033.33	1,069.83	1,030	1,068.33
08/26/2014	1,080	1,085.5	1,061.83	1,063.33
08/27/2014	1,068.5	1,069.5	1,057.83	1,067
08/28/2014	1,060.17	1,063.17	1,053.33	1,054
08/29/2014	1,049.33	1,053.67	1,038.67	1,045.17
09/01/2014	1,045	1,053.17	1,039.17	1,050.33
09/02/2014	1,060	1,070.33	1,057.5	1,066.17
09/03/2014	1,080	1,085.33	1,075.17	1,077.33
09/04/2014	1,080.17	1,085	1,068.33	1,073.17
09/05/2014	1,081	1,082.67	1,064.5	1,067
09/08/2014	1,075.33	1,076.67	1,061.67	1,070.33
09/09/2014	1,076.67	1,078	1,067.17	1,068
09/10/2014	1,066.67	1,081.67	1,063.83	1,079.33
09/11/2014	1,083.33	1,085.5	1,075	1,082
09/12/2014	1,085.33	1,097	1,083.5	1,092
09/16/2014	1,089.33	1,099.67	1,088.33	1,088.67
09/17/2014	1,095.33	1,099	1,088	1,088
09/18/2014	1,095	1,098.83	1,088.17	1,096.33
09/19/2014	1,103.33	1,120.5	1,103	1,113.67
09/22/2014	1,110.67	1,113	1,104	1,107.83
09/24/2014	1,107.83	1,136.33	1,107.67	1,132.33
09/25/2014	1,155.67	1,155.83	1,134.5	1,141.5
09/26/2014	1,113.33	1,138.33	1,110	1,133.67
09/29/2014	1,163.33	1,163.67	1,146.67	1,149.17
09/30/2014	1,146.67	1,146.67	1,119.33	1,123.33
10/01/2014	1,143.33	1,143.33	1,127	1,133.67
10/02/2014	1,125	1,125.83	1,099.33	1,104
10/03/2014	1,094.67	1,136.67	1,085.5	1,135
10/06/2014	1,166.67	1,193.33	1,158.33	1,166.5
10/07/2014	1,183.67	1,266.67	1,177	1,198.33
10/08/2014	1,180	1,210	1,167.33	1,173.5
10/09/2014	1,176.33	1,177	1,126.33	1,130.33
10/10/2014	1,106.67	1,123.17	1,093.33	1,105.17
10/14/2014	1,088.33	1,146	1,083.33	1,116.17
10/15/2014	1,126.67	1,130.67	1,096.17	1,122
10/16/2014	1,116	1,177.83	1,107	1,141.83
10/17/2014	1,128	1,128	1,067.67	1,074.5
10/20/2014	1,097.83	1,133	1,081.67	1,130.83
10/21/2014	1,166.67	1,180.33	1,130.67	1,132.83
10/22/2014	1,166.67	1,183.17	1,144.33	1,179.67
10/23/2014	1,176.33	1,180	1,153.83	1,167
10/24/2014	1,176.67	1,222	1,166.67	1,195.83
10/27/2014	1,216.67	1,239	1,210.67	1,230.33
10/28/2014	1,242.17	1,262.33	1,228.83	1,236.83
10/29/2014	1,220	1,232.67	1,203.67	1,215.83
10/30/2014	1,203.33	1,221.33	1,189.33	1,211.67
10/31/2014	1,220	1,240.67	1,218.83	1,229
11/04/2014	1,257.33	1,274.33	1,231	1,236.5
11/05/2014	1,233	1,266.67	1,232.67	1,266.67
11/06/2014	1,273.33	1,283.33	1,256.67	1,267.5
11/07/2014	1,279.33	1,281.17	1,252	1,257.17
11/10/2014	1,251.67	1,252.5	1,236	1,239.5
11/11/2014	1,243.67	1,303.33	1,243.33	1,279
11/12/2014	1,349	1,366	1,332.17	1,335.83
11/13/2014	1,339.33	1,353.33	1,331.33	1,339.83
11/14/2014	1,359.33	1,359.33	1,338.33	1,356.5
11/17/2014	1,366.33	1,366.5	1,312.83	1,317.17
11/18/2014	1,340.5	1,349.67	1,328.33	1,349
11/19/2014	1,353.33	1,354	1,338.33	1,346.67
11/20/2014	1,345.83	1,346.33	1,336.67	1,339
11/21/2014	1,339	1,344.17	1,322	1,343.17
11/25/2014	1,350	1,350.67	1,335.17	1,339.17
11/26/2014	1,333.33	1,338.67	1,328.33	1,334.33
11/27/2014	1,327.33	1,328.83	1,308.17	1,313.83
11/28/2014	1,313	1,319	1,301	1,311.83
12/01/2014	1,317.5	1,337.83	1,312	1,326.83
12/02/2014	1,317	1,324.67	1,310	1,319.5
12/03/2014	1,324.67	1,330	1,303.33	1,308.33
12/04/2014	1,314.33	1,315	1,293.5	1,298.33
12/05/2014	1,291.33	1,304.5	1,271.67	1,303
12/08/2014	1,313	1,313.33	1,284.17	1,288.83
12/09/2014	1,273.33	1,282.33	1,268.33	1,274.33
12/10/2014	1,265.67	1,266.67	1,241	1,256.83
12/11/2014	1,226.83	1,256.33	1,221	1,252.17
12/12/2014	1,253.5	1,274.33	1,253	1,262
12/15/2014	1,243.17	1,244.5	1,221.33	1,221.67
12/16/2014	1,200.33	1,210.33	1,194	1,198.67
12/17/2014	1,183.5	1,200	1,178.33	1,180
12/18/2014	1,200	1,201.33	1,164.33	1,166.33
12/19/2014	1,187.5	1,209.83	1,183.67	1,203.83
12/22/2014	1,217.17	1,220	1,198.5	1,208.5
12/24/2014	1,217.67	1,231.5	1,216.17	1,225.83
12/25/2014	1,232.33	1,244.67	1,222.67	1,243
12/26/2014	1,255.67	1,265.67	1,251.83	1,256.5
12/29/2014	1,257.33	1,289	1,241.83	1,261
12/30/2014	1,249.67	1,253.5	1,232	1,233.67

Menu

Create your free account now!

4901.T: FUJIFILM Holdings Corporation Historical Data

2014 Historical Chart

Average

Low

High