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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,439.6799
CLOSE 1,438.5085

Low

LOW 1,310.67

High

HIGH 1,578.33
DATEOPENHIGHLOWCLOSE
01/04/20171,4931,519.331,4901,517
01/05/20171,5181,5201,495.331,501
01/06/20171,4981,511.331,495.671,502.33
01/10/20171,496.671,496.671,481.331,484.33
01/11/20171,490.331,495.671,485.331,493.33
01/12/20171,483.671,486.671,469.671,477.33
01/13/20171,483.331,4851,4751,484.33
01/16/20171,478.671,4871,464.671,471.33
01/17/20171,4661,466.671,4421,443.33
01/18/20171,4351,4481,4181,436
01/19/20171,452.671,458.331,4361,443.33
01/20/20171,438.671,445.671,4351,441
01/23/20171,440.671,455.671,428.671,444.33
01/24/20171,429.331,443.671,428.331,432.33
01/25/20171,452.671,454.331,4311,439.33
01/26/20171,452.331,463.331,4461,461.67
01/27/20171,4681,4731,464.671,470.33
01/30/20171,470.331,483.671,470.331,480
01/31/20171,4501,466.671,443.331,458.33
02/01/20171,383.331,388.331,3611,387
02/02/20171,406.671,420.671,3961,400
02/03/20171,4101,4151,392.331,403.33
02/06/20171,416.671,4191,402.671,411.67
02/07/20171,403.331,423.331,4011,417.33
02/08/20171,416.671,4301,4131,430
02/09/20171,420.331,4291,415.331,423
02/10/20171,446.331,457.671,4411,454.33
02/13/20171,463.331,4671,456.331,463.67
02/14/20171,469.331,4701,449.671,450.33
02/15/20171,468.671,4751,466.331,470.67
02/16/20171,475.671,4811,457.331,470
02/17/20171,458.331,4701,457.671,466.67
02/20/20171,4581,4581,448.331,453.33
02/21/20171,4401,451.331,438.331,442.33
02/22/20171,443.671,443.671,428.331,432.67
02/23/20171,434.671,441.331,4261,439.33
02/24/20171,442.331,456.671,437.331,449.33
02/27/20171,445.331,4471,428.331,441.33
02/28/20171,4521,456.671,445.331,447.33
03/01/20171,4511,463.331,4481,461.67
03/02/20171,4801,4861,4741,477.67
03/03/20171,481.671,481.671,467.331,475
03/06/20171,470.671,478.671,463.331,477.33
03/07/20171,466.671,473.671,460.331,464
03/08/20171,4641,477.671,462.331,466.33
03/09/20171,472.331,475.331,4671,474.33
03/10/20171,489.671,498.331,485.331,496.33
03/13/20171,4991,502.671,495.331,501.67
03/14/20171,4981,5041,494.671,500.67
03/15/20171,500.331,504.671,4931,504.67
03/16/20171,503.331,507.671,4991,504
03/17/20171,500.671,5071,496.671,506.33
03/21/20171,506.671,5111,499.671,506.67
03/22/20171,486.331,488.331,4771,478
03/23/20171,489.331,489.331,4771,484.33
03/24/20171,483.331,492.671,479.331,491.33
03/27/20171,4961,4961,467.331,470.33
03/28/20171,470.671,484.671,469.671,482
03/29/20171,482.331,488.331,474.331,477.33
03/30/20171,477.331,481.671,464.331,465.33
03/31/20171,476.331,477.671,449.331,449.33
04/03/20171,4521,4601,4471,453
04/04/20171,446.671,449.671,422.331,434
04/05/20171,4381,446.671,4281,435.67
04/06/20171,426.331,4311,400.331,407.33
04/07/20171,417.671,418.331,3981,405.67
04/10/20171,4121,419.331,411.331,415.33
04/11/20171,413.671,4181,402.331,412
04/12/20171,4051,4081,392.671,401.33
04/13/20171,3991,406.331,388.331,398.67
04/14/20171,406.671,408.331,376.671,381
04/17/20171,374.331,3881,3721,385.67
04/18/20171,3941,398.331,381.671,390
04/19/20171,389.331,393.331,3751,381.67
04/20/20171,3761,394.331,3761,385
04/21/20171,338.671,3441,3221,329
04/24/20171,338.671,344.331,333.331,338
04/25/20171,3441,3721,343.671,368
04/26/20171,382.671,382.671,365.671,371.33
04/27/20171,370.331,391.331,370.331,383.67
04/28/20171,383.671,384.671,377.331,378
05/01/20171,3781,391.331,3781,388.33
05/02/20171,392.671,399.331,383.331,391.33
05/08/20171,4191,425.671,412.331,422.67
05/09/20171,426.671,4311,4181,424.33
05/10/20171,429.331,430.671,415.671,423.33
05/11/20171,4211,434.671,4201,428
05/12/20171,4331,435.331,416.331,426.67
05/15/20171,4121,418.331,396.671,398
05/16/20171,3951,411.671,394.671,400.33
05/17/20171,393.331,4001,3911,392.67
05/18/20171,369.331,381.331,366.671,371.67
05/19/20171,368.671,3711,3561,363.33
05/22/20171,368.671,375.331,365.331,369.67
05/23/20171,356.671,362.331,346.331,350
05/24/20171,357.671,361.331,339.331,345
05/25/20171,3481,3541,3461,350
05/26/20171,3521,353.331,3441,347.67
05/29/20171,3501,3581,348.331,349.33
05/30/20171,348.331,350.671,3351,346.67
05/31/20171,345.331,3541,342.331,346
06/01/20171,356.671,368.331,352.331,363
06/02/20171,3681,380.671,3671,377.33
06/05/20171,375.671,377.331,3681,370
06/06/20171,362.671,365.331,350.671,351.33
06/07/20171,346.331,3601,345.671,354.33
06/08/20171,369.671,381.671,3681,376.67
06/09/20171,3301,3331,310.671,321.33
06/12/20171,333.331,350.671,318.331,342.67
06/13/20171,334.671,338.331,3241,330.33
06/14/20171,335.671,3361,3261,329.33
06/15/20171,3301,347.671,328.671,332.67
06/16/20171,335.331,3411,331.331,336.33
06/19/20171,336.331,352.331,336.331,350.33
06/20/20171,363.331,372.671,356.671,363
06/21/20171,3591,362.671,347.671,349.33
06/22/20171,347.331,353.671,342.331,348.33
06/23/20171,356.331,357.331,348.331,348.33
06/26/20171,343.331,348.671,338.671,345
06/27/20171,352.331,364.331,351.331,362
06/28/20171,356.331,359.671,3441,346
06/29/20171,354.331,3591,349.331,354.67
06/30/20171,342.671,347.671,3421,346.67
07/03/20171,3471,3481,3401,340.33
07/04/20171,344.331,354.331,341.331,351.67
07/05/20171,355.331,361.671,346.671,361.33
07/06/20171,360.331,3631,347.671,349
07/07/20171,340.671,3451,337.331,337.67
07/10/20171,353.331,363.671,347.671,362
07/11/20171,3631,381.671,362.331,381
07/12/20171,3811,385.671,3711,372.67
07/13/20171,3771,377.671,3661,369
07/14/20171,3711,380.331,3691,377.67
07/18/20171,3781,3841,367.671,375.33
07/19/20171,3701,370.671,3601,360.67
07/20/20171,383.331,4191,3791,396
07/21/20171,393.331,3981,3821,384.67
07/24/20171,376.671,380.331,3701,377.33
07/25/20171,381.331,3821,369.671,370
07/26/20171,376.671,377.331,3611,364
07/27/20171,3601,370.671,357.331,364
07/28/20171,363.331,369.331,360.331,363.67
07/31/20171,3611,361.671,3501,351
08/01/20171,349.331,3621,3471,360.67
08/02/20171,3721,376.331,364.331,368
08/03/20171,366.671,367.331,350.671,354
08/04/20171,3531,357.671,347.331,348.33
08/07/20171,3501,3551,3441,344
08/08/20171,342.331,344.671,334.331,341
08/09/20171,344.331,344.671,327.671,331.33
08/10/20171,3271,3321,321.331,322.67
08/14/20171,3121,320.331,311.331,314
08/15/20171,3971,419.331,386.331,415
08/16/20171,4191,433.331,411.331,429
08/17/20171,428.331,431.671,4201,431.33
08/18/20171,4141,423.331,4091,417.67
08/21/20171,411.671,4121,3991,403
08/22/20171,4001,4041,3891,391.33
08/23/20171,400.671,403.671,385.671,388
08/24/20171,3861,386.671,3711,372
08/25/20171,378.331,396.331,3721,394
08/28/20171,3951,3981,381.331,388.67
08/29/20171,380.671,3871,374.331,385.33
08/30/20171,387.671,419.671,382.331,409
08/31/20171,4501,465.671,440.331,440.67
09/01/20171,453.331,455.331,440.331,446.33
09/04/20171,438.671,444.331,4291,432.33
09/05/20171,433.331,4341,414.671,417.33
09/06/20171,418.331,427.331,413.671,423.33
09/07/20171,428.331,4451,4271,428.33
09/08/20171,408.331,421.331,4001,401.67
09/11/20171,414.331,419.331,409.671,412
09/12/20171,426.331,430.671,4201,425
09/13/20171,436.331,442.671,4291,430.33
09/14/20171,441.331,441.671,4261,430.67
09/15/20171,4301,446.331,424.671,442.33
09/19/20171,4501,4641,447.671,461
09/20/20171,458.671,471.671,4571,469.67
09/21/20171,475.671,484.671,474.671,476.67
09/22/20171,4801,482.331,467.331,471.67
09/25/20171,4801,480.671,460.331,463.33
09/26/20171,466.331,469.331,4621,464.67
09/27/20171,4571,4591,449.331,453.33
09/28/20171,457.331,460.331,452.331,456.67
09/29/20171,4571,4661,4531,455.67
10/02/20171,456.671,464.331,453.671,464
10/03/20171,4671,4831,4651,478.33
10/04/20171,483.331,487.671,4771,485
10/05/20171,4831,4841,467.671,478.67
10/06/20171,482.671,485.331,473.331,475
10/10/20171,466.671,471.671,4591,469.33
10/11/20171,469.331,4861,4691,483.67
10/12/20171,483.331,486.671,478.331,479.33
10/13/20171,486.671,4911,477.671,487.67
10/16/20171,493.331,507.671,492.671,501
10/17/20171,506.331,5101,495.671,498.33
10/18/20171,5051,512.671,4981,502
10/19/20171,511.671,511.671,4971,501.67
10/20/20171,505.331,5101,4991,508.67
10/23/20171,5211,529.671,5121,516.33
10/24/20171,5151,527.671,5141,526.67
10/25/20171,5391,540.671,522.331,527
10/26/20171,5201,5401,5181,538.67
10/27/20171,538.671,549.331,530.671,548
10/30/20171,5441,546.671,532.671,541.67
10/31/20171,537.671,546.671,5341,542
11/01/20171,539.331,539.331,517.331,522
11/02/20171,525.671,528.671,5101,523.33
11/06/20171,526.671,5291,520.671,522.67
11/07/20171,523.671,544.671,5151,541.33
11/08/20171,5421,563.671,534.331,557.67
11/09/20171,553.331,5591,5091,529
11/10/20171,5071,523.331,5051,517
11/13/20171,5121,5141,5021,502
11/14/20171,5071,5221,5051,510
11/15/20171,507.331,510.671,479.331,487
11/16/20171,490.331,501.671,485.671,498.67
11/17/20171,5161,524.671,496.331,501.33
11/20/20171,487.331,495.331,483.671,487.67
11/21/20171,5141,517.671,493.671,494.33
11/22/20171,5031,509.331,4971,498
11/24/20171,5051,518.671,4981,517.67
11/27/20171,5171,522.671,500.671,502
11/28/20171,5071,512.331,493.671,499.67
11/29/20171,512.331,514.331,501.331,505
11/30/20171,5101,5321,506.671,527.33
12/01/20171,5331,541.671,525.671,534.67
12/04/20171,545.331,549.331,536.331,538
12/05/20171,533.331,548.671,5311,547.67
12/06/20171,549.331,551.671,5251,529.33
12/07/20171,544.671,554.331,534.671,540.67
12/08/20171,5511,5731,540.331,543.33
12/11/20171,549.331,578.331,546.671,577.33
12/12/20171,575.331,576.331,5601,564.33
12/13/20171,568.331,572.331,549.331,556
12/14/20171,5561,5701,5491,558
12/15/20171,555.331,557.331,535.671,545
12/18/20171,554.331,5611,552.331,559
12/19/20171,5591,5611,544.331,551
12/20/20171,557.671,5631,551.671,557.67
12/21/20171,5551,561.331,552.331,560
12/22/20171,5601,564.331,558.331,563.67
12/25/20171,563.331,563.331,550.331,560.33
12/26/20171,557.671,5621,5521,553.67
12/27/20171,5531,556.331,544.671,547.67
12/28/20171,5461,549.331,531.331,534.67
12/29/20171,539.671,544.671,534.671,535