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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,505.4325
CLOSE 1,504.4664

Low

LOW 1,341.67

High

HIGH 1,773.33
DATEOPENHIGHLOWCLOSE
01/04/20181,568.671,589.671,5641,589.67
01/05/20181,588.331,595.671,579.671,594.67
01/09/20181,598.331,602.331,5911,596
01/10/20181,5961,612.671,5951,603.33
01/11/20181,593.331,5951,567.331,574.67
01/12/20181,574.671,580.331,557.331,561
01/15/20181,566.671,572.331,5581,560.33
01/16/20181,565.331,574.671,5641,572
01/17/20181,574.331,594.331,569.331,593
01/18/20181,6001,606.671,581.671,585.67
01/19/20181,596.671,598.331,590.331,596.67
01/22/20181,594.671,6001,5911,600
01/23/20181,603.331,6051,5941,596.33
01/24/20181,5881,589.671,571.671,574
01/25/20181,562.671,565.331,5411,549
01/26/20181,553.671,5591,539.331,539.33
01/29/20181,541.671,5471,5331,534
01/30/20181,528.331,5341,5141,523.33
01/31/20181,512.671,5211,396.671,396.67
02/01/20181,5601,5981,548.671,566
02/02/20181,5661,566.671,527.671,547
02/05/20181,532.331,572.331,5311,555.67
02/06/20181,516.671,528.671,455.331,482
02/07/20181,5601,567.671,514.671,515.67
02/08/20181,516.671,5561,515.331,544.33
02/09/20181,485.331,5101,476.671,486.67
02/13/20181,486.671,488.331,437.671,438.67
02/14/20181,433.331,433.331,384.331,410
02/15/20181,4101,440.671,408.671,420.33
02/16/20181,428.331,446.671,4171,442.33
02/19/20181,459.331,4691,447.331,468
02/20/20181,463.331,467.331,4511,455
02/21/20181,4601,473.671,447.671,452.67
02/22/20181,4361,441.331,4241,441
02/23/20181,434.331,441.331,429.331,437.33
02/26/20181,4541,470.671,452.331,467.67
02/27/20181,481.331,497.671,477.671,494.67
02/28/20181,492.331,517.671,489.671,492.33
03/01/20181,470.331,4721,456.671,468
03/02/20181,433.331,4381,410.671,422.33
03/05/20181,4121,425.331,405.671,411.67
03/06/20181,432.671,4461,426.331,426.67
03/07/20181,417.331,4351,415.671,418.67
03/08/20181,433.331,4341,413.331,418
03/09/20181,4331,448.671,4171,423.33
03/12/20181,453.331,455.331,4371,449.33
03/13/20181,443.331,462.331,443.331,461.33
03/14/20181,4491,4651,445.671,461.67
03/15/20181,4551,4751,452.671,474.33
03/16/20181,4751,4751,444.331,448
03/19/20181,445.331,4591,433.331,439
03/20/20181,4201,429.331,415.671,428.67
03/22/20181,451.671,456.671,420.671,442.67
03/23/20181,4001,408.671,3811,385.67
03/26/20181,370.671,375.331,358.331,374
03/27/20181,3811,4101,376.671,409.67
03/28/20181,3791,4021,3791,398
03/29/20181,4061,408.331,383.671,398.67
03/30/20181,411.671,418.671,3991,415
04/02/20181,413.331,4271,4101,415
04/03/20181,413.331,4401,4101,436.67
04/04/20181,414.671,424.331,4021,419.67
04/05/20181,4201,442.331,406.331,431
04/06/20181,4201,430.671,412.331,416
04/09/20181,412.331,4251,410.331,419.33
04/10/20181,412.671,439.671,4051,429
04/11/20181,433.331,4381,421.331,424.67
04/12/20181,422.331,434.671,418.331,427
04/13/20181,431.671,434.331,422.671,427
04/16/20181,4281,449.671,4261,447.67
04/17/20181,4501,450.671,438.331,442.33
04/18/20181,4191,450.671,412.331,447.67
04/19/20181,4561,463.671,444.331,453.33
04/20/20181,4501,4551,439.671,452.33
04/23/20181,4591,463.671,4441,445
04/24/20181,4561,466.331,446.671,464.67
04/25/20181,459.331,470.331,4531,465.67
04/26/20181,465.671,467.331,4561,461
04/27/20181,473.331,473.331,455.671,468.33
05/01/20181,466.671,467.671,440.671,453.67
05/02/20181,450.331,459.671,363.671,374.33
05/07/20181,374.671,3961,353.671,386
05/08/20181,391.671,4221,391.671,407.33
05/09/20181,407.331,4091,392.671,400.33
05/10/20181,402.331,412.671,396.671,407
05/11/20181,4071,4151,4041,414
05/14/20181,431.671,437.671,423.671,436
05/15/20181,425.671,4321,4121,417.33
05/16/20181,4101,4191,405.331,409.33
05/17/20181,429.331,444.331,426.671,440.67
05/18/20181,443.331,447.331,431.671,435
05/21/20181,443.331,456.671,436.331,453.33
05/22/20181,450.331,4531,421.671,428.33
05/23/20181,425.331,433.671,4161,422.67
05/24/20181,402.671,419.671,393.331,399.67
05/25/20181,4021,4131,396.331,412.33
05/28/20181,411.671,413.671,3991,411.33
05/29/20181,4001,4051,388.671,395
05/30/20181,388.331,392.671,370.671,386
05/31/20181,3951,403.671,387.331,394
06/01/20181,380.331,412.331,3801,402.67
06/04/20181,405.671,4321,402.671,427
06/05/20181,430.331,435.671,4241,433.67
06/06/20181,4421,450.331,4381,445.67
06/07/20181,4471,4521,442.671,448.67
06/08/20181,448.331,458.331,441.671,443
06/11/20181,433.671,4431,430.671,439
06/12/20181,451.671,4561,4381,440.67
06/13/20181,4421,443.671,431.671,432.67
06/14/20181,425.671,4331,4221,427.33
06/15/20181,425.331,440.331,4241,437.33
06/18/20181,427.671,430.331,419.331,427.33
06/19/20181,4191,4241,404.671,405
06/20/20181,4121,4271,404.671,426
06/21/20181,422.671,4311,412.331,428
06/22/20181,415.671,416.331,400.331,404.33
06/25/20181,4081,4171,4051,407.33
06/26/20181,3951,398.671,378.671,398
06/27/20181,399.671,4091,389.671,408.33
06/28/20181,408.331,4191,406.331,417
06/29/20181,4331,4441,427.331,442
07/02/20181,433.331,4401,4061,408
07/03/20181,412.671,415.331,3971,410
07/04/20181,406.671,419.671,405.671,415.67
07/05/20181,417.671,421.671,4071,410.33
07/06/20181,410.331,4141,401.331,409.67
07/09/20181,408.331,4321,4041,430.67
07/10/20181,447.331,4581,440.671,452
07/11/20181,439.671,4401,4201,430
07/12/20181,433.331,4351,425.671,433.33
07/13/20181,4331,4501,426.331,446
07/17/20181,445.331,470.671,443.671,464.67
07/18/20181,473.671,4941,473.331,493
07/19/20181,491.671,5051,484.331,503
07/20/20181,5081,523.331,498.671,513.67
07/23/20181,5161,5251,5131,516.33
07/24/20181,524.671,537.331,516.671,534
07/25/20181,542.331,5581,5401,542.67
07/26/20181,559.331,565.331,5471,549
07/27/20181,5391,5551,5361,554.67
07/30/20181,565.331,5711,5381,539.33
07/31/20181,533.331,5461,524.331,533.67
08/01/20181,539.671,544.671,531.331,543
08/02/20181,542.331,5521,531.331,532.67
08/03/20181,531.331,531.331,5221,529.33
08/06/20181,532.671,541.671,530.671,532.33
08/07/20181,532.331,552.331,532.331,551
08/08/20181,558.331,558.331,537.331,544
08/09/20181,546.331,554.331,541.671,553
08/10/20181,6001,6281,5851,606.67
08/13/20181,5841,5871,5371,539.67
08/14/20181,546.331,5561,534.671,545
08/15/20181,540.671,551.331,525.671,533.33
08/16/20181,515.671,529.671,5001,525.67
08/17/20181,527.671,546.671,526.331,541.67
08/20/20181,533.671,541.671,532.331,532.33
08/21/20181,5241,538.671,522.671,530
08/22/20181,532.331,539.331,525.331,532.67
08/23/20181,541.671,545.331,533.671,536.67
08/24/20181,552.331,565.671,5511,565.33
08/27/20181,561.331,563.671,5561,560.33
08/28/20181,5701,5741,5581,560.33
08/29/20181,5601,5681,553.671,563.67
08/30/20181,567.671,5751,5641,571.67
08/31/20181,557.331,5751,554.671,566.33
09/03/20181,5651,566.331,554.671,555.33
09/04/20181,554.671,554.671,5421,551
09/05/20181,5531,554.671,5341,538.33
09/06/20181,5261,529.671,513.671,522
09/07/20181,526.671,539.331,515.671,537.67
09/10/20181,533.331,562.331,5281,553.33
09/11/20181,556.671,596.671,5561,593
09/12/20181,5931,5931,564.331,569.33
09/13/20181,583.671,5881,570.671,574
09/14/20181,613.331,647.331,612.331,646.67
09/18/20181,643.671,6931,641.671,692.33
09/19/20181,713.661,7221,700.331,703
09/20/20181,700.331,704.661,675.661,678
09/21/20181,696.661,699.661,6801,685.33
09/25/20181,7171,721.661,704.661,711.33
09/26/20181,7061,7201,6941,720
09/27/20181,703.331,714.661,6941,698
09/28/20181,708.661,714.331,6951,705
10/01/20181,7101,752.661,708.661,743.33
10/02/20181,7501,766.331,748.331,759.33
10/03/20181,7561,759.331,733.331,737.66
10/04/20181,7611,773.331,740.331,744.33
10/05/20181,7411,756.331,738.331,745.66
10/09/20181,7251,726.661,676.661,677.66
10/10/20181,6741,690.661,6581,663
10/11/20181,6161,620.671,5981,607
10/12/20181,5901,607.331,581.331,602.67
10/15/20181,596.671,6101,589.331,593.33
10/16/20181,581.671,6051,578.331,603.33
10/17/20181,626.671,637.671,6181,630
10/18/20181,666.671,6711,652.331,659.33
10/19/20181,645.331,655.671,6251,649.33
10/22/20181,649.331,675.331,634.331,667
10/23/20181,652.331,658.331,635.671,637
10/24/20181,651.331,688.331,642.671,677
10/25/20181,630.671,6381,5991,601.33
10/26/20181,622.671,626.671,598.671,612.67
10/29/20181,6241,6321,604.671,613
10/30/20181,593.671,618.671,5871,609.33
10/31/20181,6121,632.671,602.331,631
11/01/20181,632.331,6421,617.331,621.33
11/02/20181,6221,6491,613.671,638
11/05/20181,6271,631.671,601.671,602.33
11/06/20181,6001,623.331,5921,620.33
11/07/20181,620.671,623.331,5811,591
11/08/20181,626.671,6371,616.671,625.67
11/09/20181,635.671,639.671,606.331,611
11/12/20181,599.331,599.331,567.331,567.33
11/13/20181,548.671,548.671,5181,540.33
11/14/20181,5421,545.331,521.671,529.67
11/15/20181,514.331,5221,5041,521.33
11/16/20181,521.671,5301,506.331,520.67
11/19/20181,5191,5211,5061,511.67
11/20/20181,4921,495.671,4821,484.33
11/21/20181,466.671,473.671,461.331,466.33
11/22/20181,4471,466.671,441.331,459
11/26/20181,459.671,471.671,449.331,460
11/27/20181,4811,5031,473.671,499.67
11/28/20181,503.331,512.671,4891,500.67
11/29/20181,5101,513.671,484.671,493.33
11/30/20181,487.671,510.331,486.671,503.33
12/03/20181,519.331,539.331,513.671,533
12/04/20181,525.331,532.331,504.331,506.33
12/05/20181,483.331,491.331,466.671,482.67
12/06/20181,4701,473.671,450.671,460
12/07/20181,481.331,504.671,478.671,502
12/10/20181,478.671,512.331,473.671,508.33
12/11/20181,5021,505.331,455.331,455.33
12/12/20181,472.331,493.331,462.331,478
12/13/20181,481.331,489.671,473.671,476.67
12/14/20181,476.671,4931,465.671,481.67
12/17/20181,4821,515.671,4821,498.33
12/18/20181,485.671,489.671,462.331,462.33
12/19/20181,481.671,482.331,447.331,449
12/20/20181,448.671,452.331,407.671,415.67
12/21/20181,419.331,434.671,410.331,416.33
12/25/20181,374.671,3801,343.331,350.33
12/26/20181,3631,381.331,341.671,362
12/27/20181,4031,436.671,4001,431.67
12/28/20181,418.671,4331,4101,423.33