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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,397.5604
CLOSE 1,396.7661

Low

LOW 1,215.67

High

HIGH 1,691.66
DATEOPENHIGHLOWCLOSE
01/04/20161,682.661,691.661,643.331,648.67
01/05/20161,634.671,6611,633.331,647.67
01/06/20161,643.331,6481,600.671,612
01/07/20161,600.671,6021,5541,562
01/08/20161,553.331,5911,5491,565
01/12/20161,541.671,555.331,5171,518
01/13/20161,555.331,5741,542.331,570.33
01/14/20161,5311,5431,5101,539
01/15/20161,563.331,5691,529.331,539.33
01/18/20161,503.331,536.331,4941,527.33
01/19/20161,521.671,546.671,516.331,542.67
01/20/20161,5331,533.331,481.331,482.33
01/21/20161,482.331,512.671,4551,455
01/22/20161,501.671,5361,478.671,531.33
01/25/20161,555.671,5581,523.671,530.67
01/26/20161,507.331,510.331,480.671,485.33
01/27/20161,508.671,5181,490.331,509.33
01/28/20161,5031,511.671,482.331,491.67
01/29/20161,491.671,535.671,466.671,532.67
02/01/20161,5581,581.671,553.331,579.33
02/02/20161,5561,588.331,551.671,582
02/03/20161,546.671,557.331,521.671,531.67
02/04/20161,503.331,546.331,496.671,535.33
02/05/20161,5131,5381,5081,524.67
02/08/20161,500.671,551.331,497.331,541.33
02/09/20161,475.671,4861,431.331,436
02/10/20161,433.671,447.331,367.331,391.67
02/12/20161,330.331,340.671,298.331,303
02/15/20161,3731,448.331,366.671,433
02/16/20161,433.331,447.331,409.331,424
02/17/20161,427.331,447.671,3911,416.67
02/18/20161,446.331,4551,437.331,440
02/19/20161,436.671,437.331,411.331,425.33
02/22/20161,4071,4341,395.671,423
02/23/20161,428.331,4511,408.331,413.67
02/24/20161,400.331,4151,3871,406.67
02/25/20161,430.331,4421,414.671,432.33
02/26/20161,4551,4711,440.331,440.67
02/29/20161,446.671,4601,410.671,410.67
03/01/20161,4101,417.331,3851,412
03/02/20161,453.331,461.331,432.331,451.67
03/03/20161,459.671,488.671,456.671,480.33
03/04/20161,471.671,4841,470.331,480
03/07/20161,4671,473.331,428.331,432.33
03/08/20161,426.671,4451,415.671,441.67
03/09/20161,4141,418.671,383.331,405
03/10/20161,4261,478.671,418.671,473.67
03/11/20161,451.671,4791,4471,475.33
03/14/20161,4841,494.331,467.331,485
03/15/20161,4841,4991,478.671,486.33
03/16/20161,4731,491.671,464.671,477.67
03/17/20161,486.331,499.671,4611,474.33
03/18/20161,453.331,4791,4441,474
03/22/20161,4961,5121,483.331,501.67
03/23/20161,4991,502.331,4791,482.67
03/24/20161,487.671,498.671,480.671,487.33
03/25/20161,5031,514.671,494.331,511.33
03/28/20161,518.331,5281,5071,522
03/29/20161,5121,528.671,507.671,523.67
03/30/20161,519.331,5221,4891,489
03/31/20161,5001,5081,482.331,483.67
04/01/20161,489.331,489.331,420.671,423.33
04/04/20161,4221,433.331,409.671,417
04/05/20161,4121,414.671,364.671,366.67
04/06/20161,352.671,3731,350.671,355.33
04/07/20161,353.331,372.671,3491,358
04/08/20161,342.331,3791,3341,361
04/11/20161,360.671,3651,3271,338.67
04/12/20161,327.331,357.671,3141,352
04/13/20161,366.671,3851,3591,383
04/14/20161,403.671,431.331,401.331,431.33
04/15/20161,416.331,436.671,411.671,426.67
04/18/20161,368.331,397.671,3671,392
04/19/20161,4321,440.671,425.331,432
04/20/20161,448.671,454.671,4271,429.67
04/21/20161,493.331,523.671,485.331,519.67
04/22/20161,508.331,532.671,508.331,532
04/25/20161,542.331,543.671,5181,533
04/26/20161,531.671,538.331,518.671,538
04/27/20161,526.671,535.671,505.331,505.33
04/28/20161,575.331,5911,519.671,523
05/02/20161,4671,476.331,4441,454.33
05/06/20161,464.671,469.331,4391,465.67
05/09/20161,476.671,494.331,471.331,488.67
05/10/20161,4891,532.671,485.331,529.67
05/11/20161,543.671,5481,507.331,519
05/12/20161,503.331,517.331,484.331,516
05/13/20161,531.331,531.671,494.331,494.67
05/16/20161,4951,522.671,486.331,505.67
05/17/20161,518.671,522.671,505.331,508.33
05/18/20161,508.331,5251,4971,523.33
05/19/20161,533.331,5381,502.671,512.33
05/20/20161,510.331,518.671,505.671,515
05/23/20161,5111,513.331,491.671,511.67
05/24/20161,500.331,503.671,487.671,491.67
05/25/20161,509.331,511.671,478.671,481
05/26/20161,496.671,5031,4681,468.67
05/27/20161,470.331,487.671,4641,485
05/30/20161,499.331,501.331,4861,496.33
05/31/20161,4891,5051,487.331,500.67
06/01/20161,488.671,4961,475.671,479.67
06/02/20161,466.671,4701,440.331,444
06/03/20161,4401,4491,436.331,441
06/06/20161,404.671,419.671,4021,419.67
06/07/20161,4331,449.331,413.671,446
06/08/20161,464.331,464.331,4441,463
06/09/20161,456.671,461.671,448.331,455
06/10/20161,4531,4531,4341,446
06/13/20161,4081,417.671,397.671,399.67
06/14/20161,3911,4051,375.671,385
06/15/20161,377.331,399.671,372.671,387.67
06/16/20161,377.331,377.671,335.331,340.33
06/17/20161,358.671,3701,350.671,351.67
06/20/20161,370.331,3871,366.331,381
06/21/20161,3691,388.331,3541,382.67
06/22/20161,3721,376.331,358.331,370
06/23/20161,3711,3911,365.671,388.33
06/24/20161,4051,407.671,268.331,274.67
06/27/20161,277.671,302.671,276.671,300.67
06/28/20161,273.331,320.671,270.331,309.33
06/29/20161,341.331,342.671,293.331,323.33
06/30/20161,333.331,3401,314.671,314.67
07/01/20161,328.671,336.671,3201,325.33
07/04/20161,312.671,3241,305.671,320
07/05/20161,311.671,3171,295.671,306
07/06/20161,282.671,283.331,261.671,277.67
07/07/20161,268.331,270.671,256.671,258.33
07/08/20161,269.331,269.671,240.331,241.33
07/11/20161,2741,3031,2721,296
07/12/20161,323.331,345.671,320.331,323.67
07/13/20161,361.671,361.671,333.331,335.67
07/14/20161,3401,350.671,335.671,346.67
07/15/20161,3501,3591,3321,345.67
07/19/20161,3601,376.671,355.331,374.33
07/20/20161,365.671,369.671,347.331,353.67
07/21/20161,3731,3811,358.331,366
07/22/20161,342.671,3681,342.331,359.67
07/25/20161,364.331,373.331,346.671,348
07/26/20161,3431,3431,320.331,323.33
07/27/20161,331.331,361.671,3301,350.33
07/28/20161,216.671,235.671,215.671,216.67
07/29/20161,2211,2491,216.671,243
08/01/20161,242.671,251.331,221.331,246
08/02/20161,2401,265.331,234.671,252.67
08/03/20161,233.331,245.331,2231,232.33
08/04/20161,2321,241.331,2161,240.67
08/05/20161,2401,247.671,228.331,241
08/08/20161,261.671,267.331,2541,264
08/09/20161,253.331,269.671,247.671,266.33
08/10/20161,2661,2661,2511,252.33
08/12/20161,244.671,264.671,235.671,261.67
08/15/20161,261.671,283.331,2601,272.33
08/16/20161,2681,273.331,2441,244
08/17/20161,2371,258.671,2371,255.67
08/18/20161,248.331,250.671,220.331,222.67
08/19/20161,227.331,232.671,2191,230
08/22/20161,230.671,2471,230.331,245.67
08/23/20161,238.331,250.331,229.671,239
08/24/20161,2351,248.671,233.671,247.67
08/25/20161,248.331,262.331,245.331,257
08/26/20161,247.671,254.671,2401,244.33
08/29/20161,266.331,283.331,2651,281
08/30/20161,281.331,2901,278.331,285.33
08/31/20161,293.331,3001,285.331,295.67
09/01/20161,2991,3151,287.331,311.67
09/02/20161,305.331,317.331,3001,311.33
09/05/20161,327.331,328.331,309.331,311
09/06/20161,306.331,3151,293.671,309.67
09/07/20161,309.331,3201,295.671,319.33
09/08/20161,306.671,312.671,301.671,309.67
09/09/20161,303.671,319.671,301.331,315.67
09/12/20161,303.331,308.331,282.671,289.33
09/13/20161,293.671,3061,2901,303
09/14/20161,290.671,295.671,2841,289.67
09/15/20161,2801,280.331,2691,271
09/16/20161,271.671,2861,2711,278.33
09/20/20161,266.671,281.331,257.671,270.67
09/21/20161,2701,299.331,2661,295.67
09/23/20161,2901,2901,270.671,271
09/26/20161,2671,270.671,2581,259.33
09/27/20161,2401,2711,231.671,270.33
09/28/20161,243.671,2511,238.671,243.67
09/29/20161,248.671,265.331,246.671,255.67
09/30/20161,2431,249.331,236.331,239.33
10/03/20161,236.671,2451,224.671,236.33
10/04/20161,240.671,249.331,238.671,244.33
10/05/20161,2481,251.671,2361,250.67
10/06/20161,266.331,270.671,262.331,265
10/07/20161,266.671,2761,264.671,266
10/11/20161,2781,2851,273.671,283.67
10/12/20161,2801,293.671,271.671,291.33
10/13/20161,2921,305.331,286.671,292
10/14/20161,2951,298.331,2821,297.33
10/17/20161,2931,299.671,285.331,297.33
10/18/20161,294.671,301.671,2871,300.33
10/19/20161,3201,3281,315.671,325
10/20/20161,318.331,347.331,3171,347.33
10/21/20161,356.671,3601,346.331,348
10/24/20161,348.331,361.671,3411,360.33
10/25/20161,363.331,370.671,3581,366.33
10/26/20161,366.331,3781,362.671,376.33
10/27/20161,364.331,365.671,347.671,357.33
10/28/20161,3301,338.331,320.671,323.33
10/31/20161,316.671,3331,3111,325
11/01/20161,333.331,337.331,322.331,336.67
11/02/20161,328.671,332.671,311.671,320
11/04/20161,323.331,3281,307.331,313.67
11/07/20161,330.331,339.331,322.331,327
11/08/20161,338.331,338.331,3251,332.67
11/09/20161,3411,3521,2581,272.67
11/10/20161,3201,329.671,313.671,325
11/11/20161,333.331,340.331,3191,325.67
11/14/20161,333.331,356.331,331.331,349.33
11/15/20161,3501,3631,3501,357.33
11/16/20161,366.671,3681,355.331,360.33
11/17/20161,361.671,3701,3581,365
11/18/20161,3711,3781,365.671,371.67
11/21/20161,3781,3891,376.331,386.67
11/22/20161,3891,409.331,3891,407
11/24/20161,418.331,4211,4101,414
11/25/20161,422.331,443.331,421.671,433.33
11/28/20161,4271,4391,420.331,428.67
11/29/20161,4171,432.671,413.331,423.33
11/30/20161,426.671,434.671,413.331,416.33
12/01/20161,4201,437.671,417.671,422
12/02/20161,4211,4261,407.331,414.33
12/05/20161,413.671,418.331,402.331,407.67
12/06/20161,4221,425.671,4011,410.67
12/07/20161,4241,426.671,414.671,418.33
12/08/20161,4331,4331,414.671,420
12/09/20161,433.331,4611,428.331,454.33
12/12/20161,466.671,479.671,454.331,463.67
12/13/20161,456.671,464.331,4541,464.33
12/14/20161,466.671,471.671,463.671,466.67
12/15/20161,473.331,487.671,4651,484
12/16/20161,4961,496.671,4791,480.33
12/19/20161,476.671,496.671,470.671,492.33
12/20/20161,499.331,5051,4951,503.33
12/21/20161,4961,5051,485.331,491.67
12/22/20161,494.331,510.671,490.671,510.67
12/26/20161,510.671,5151,501.331,501.33
12/27/20161,501.671,502.331,4871,490.33
12/28/20161,4951,5031,491.671,499.33
12/29/20161,4951,496.671,473.331,479.67
12/30/20161,485.331,489.331,4661,478.33