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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,737.5997
CLOSE 1,735.9179

Low

LOW 1,384

High

HIGH 2,140
DATEOPENHIGHLOWCLOSE
01/06/20201,723.661,734.331,703.331,719
01/07/20201,776.661,8231,772.661,815.33
01/08/20201,797.331,817.661,7841,798.33
01/09/20201,842.661,909.331,836.331,907
01/10/20201,930.661,951.331,920.331,947.66
01/14/20201,9501,952.331,9121,930.66
01/15/20201,912.331,942.331,9071,931.33
01/16/20201,906.661,9211,8911,896.66
01/17/20201,916.661,918.331,9011,907.33
01/20/20201,9181,919.331,905.331,915.66
01/21/20201,915.331,916.331,8961,900.66
01/22/20201,8761,9111,8741,907
01/23/20201,9051,9051,880.331,899
01/24/20201,8951,9131,8821,901.33
01/27/20201,8681,8901,863.661,885.33
01/28/20201,885.331,886.331,8531,861.66
01/29/20201,861.661,868.331,842.661,865
01/30/20201,8551,855.661,804.661,820.66
01/31/20201,828.331,846.661,8221,828
02/03/20201,8001,848.331,793.661,828.33
02/04/20201,8141,822.661,8071,808
02/05/20201,841.331,855.661,833.331,845.33
02/06/20201,866.661,891.331,8621,877.66
02/07/20201,836.661,845.661,803.661,809.33
02/10/20201,811.331,8201,798.331,803.33
02/12/20201,8001,807.331,772.661,781
02/13/20201,7851,786.331,746.661,754
02/14/20201,7461,758.331,740.331,754.66
02/17/20201,758.661,797.661,757.661,789.33
02/18/20201,8141,818.661,7751,796
02/19/20201,8251,8251,793.661,794.66
02/20/20201,8001,814.661,784.331,788
02/21/20201,815.661,826.331,8011,804.66
02/25/20201,866.661,963.331,844.331,855.66
02/26/20201,883.331,884.331,808.331,835.66
02/27/20201,8111,8221,795.331,810.33
02/28/20201,766.661,784.661,738.331,759
03/02/20201,756.661,816.661,7511,798
03/03/20201,8201,820.661,779.661,779.66
03/04/20201,752.661,785.661,743.331,765
03/05/20201,7831,8051,770.331,787.33
03/06/20201,7621,7661,730.661,746.66
03/09/20201,6801,7101,643.671,668.33
03/10/20201,633.331,674.661,574.331,661.67
03/11/20201,661.671,681.331,6501,653.33
03/12/20201,615.671,616.671,525.671,540.33
03/13/20201,423.671,491.671,3841,433
03/16/20201,4931,510.671,4371,444
03/17/20201,413.331,532.331,394.331,512.67
03/18/20201,7461,7461,658.331,746
03/19/20201,716.331,7261,549.331,598
03/23/20201,598.331,663.331,5201,551.33
03/24/20201,580.331,580.331,542.331,575.33
03/25/20201,598.671,638.331,578.331,636
03/26/20201,589.331,6351,5851,615.67
03/27/20201,6441,673.331,616.671,673.33
03/30/20201,847.661,849.661,710.661,773.33
03/31/20201,806.661,889.661,8021,813
04/01/20201,837.331,880.661,8001,812.33
04/02/20201,822.661,849.661,781.661,808.33
04/03/20201,8751,9291,858.331,921.33
04/06/20202,0002,1401,963.332,055.33
04/07/20202,0002,014.331,902.661,943
04/08/20201,9521,9651,881.331,910.66
04/09/20201,8511,876.331,775.331,775.33
04/10/20201,774.331,832.661,771.661,819.66
04/13/20201,833.331,858.331,8201,823.66
04/14/20201,8261,848.661,814.661,824
04/15/20201,806.661,809.661,786.661,794.33
04/16/20201,794.331,815.661,766.661,815
04/17/20201,811.331,811.331,766.661,778.66
04/20/20201,776.661,811.331,770.331,787.33
04/21/20201,764.661,7671,7271,729
04/22/20201,699.331,7091,674.331,699.66
04/23/20201,706.661,716.331,6931,704
04/24/20201,742.331,745.661,694.661,707.66
04/27/20201,7031,7561,693.661,742
04/28/20201,717.661,7351,7111,725
04/30/20201,717.661,737.661,712.331,713
05/01/20201,707.331,731.661,692.331,698.33
05/07/20201,728.331,728.331,6971,700.66
05/08/20201,707.661,776.661,706.661,762.33
05/11/20201,779.661,779.661,7361,737.66
05/12/20201,733.331,747.661,729.331,733
05/13/20201,706.661,7161,694.661,707
05/14/20201,6911,705.661,6721,672
05/15/20201,683.331,716.331,666.671,709.33
05/18/20201,7001,710.331,6801,685
05/19/20201,6771,6971,673.661,688.66
05/20/20201,608.671,6611,6061,645.33
05/21/20201,653.331,680.661,6531,658
05/22/20201,6561,6801,646.671,648.33
05/25/20201,6301,6381,574.671,602.67
05/26/20201,582.671,6251,576.671,611.67
05/27/20201,608.331,647.671,603.331,644
05/28/20201,653.671,694.661,648.331,690.66
05/29/20201,666.671,673.331,6541,660.33
06/01/20201,668.331,671.661,648.671,651.33
06/02/20201,656.331,680.331,653.331,676.66
06/03/20201,696.661,708.661,663.671,670.66
06/04/20201,676.661,687.661,6501,650
06/05/20201,653.671,668.331,6521,666
06/08/20201,6661,671.331,655.671,670.33
06/09/20201,6701,670.331,6491,659.33
06/10/20201,646.671,6741,645.671,670.33
06/11/20201,6661,6701,643.331,649
06/12/20201,6061,616.671,581.671,608.67
06/15/20201,620.331,624.331,5871,588.67
06/16/20201,6121,642.331,6051,638
06/17/20201,6301,634.331,613.331,630.67
06/18/20201,6201,625.331,606.331,614
06/19/20201,615.331,6221,600.671,621.67
06/22/20201,6001,603.671,587.671,590
06/23/20201,592.331,6081,5861,591
06/24/20201,5791,5811,560.331,575.67
06/25/20201,563.331,565.331,5431,550.33
06/26/20201,561.671,584.671,557.331,569.67
06/29/20201,555.331,555.331,5381,542
06/30/20201,543.331,556.671,536.671,536.67
07/01/20201,552.671,553.331,5321,540.33
07/02/20201,5501,554.671,538.331,543
07/03/20201,5441,554.671,5351,545.33
07/06/20201,546.671,559.671,5441,556.33
07/07/20201,559.671,563.671,552.331,563.67
07/08/20201,562.331,564.671,554.671,555
07/09/20201,5401,5441,522.331,539.67
07/10/20201,561.671,569.331,542.671,546.33
07/13/20201,533.331,5481,5291,545.33
07/14/20201,5501,573.331,5471,569
07/15/20201,572.331,594.331,569.331,581.67
07/16/20201,586.331,601.671,583.331,595
07/17/20201,578.671,590.671,578.331,587
07/20/20201,592.331,598.671,584.671,589.33
07/21/20201,589.671,591.331,571.331,577.67
07/22/20201,571.331,581.331,566.331,568.67
07/27/20201,562.671,5951,557.671,592.33
07/28/20201,613.331,663.331,611.331,641.67
07/29/20201,643.671,649.671,5901,590
07/30/20201,5951,618.331,586.331,589.67
07/31/20201,586.671,599.671,572.331,572.33
08/03/20201,586.331,604.331,584.671,592.67
08/04/20201,6001,614.331,599.671,611
08/05/20201,601.671,620.671,590.671,604.67
08/06/20201,612.671,627.671,606.331,615
08/07/20201,6101,625.671,609.671,617
08/11/20201,633.331,637.671,6111,616.67
08/12/20201,624.331,646.671,617.671,646.67
08/13/20201,6601,675.661,646.671,666.67
08/14/20201,707.331,7231,6851,712.66
08/17/20201,692.331,696.331,6751,690.33
08/18/20201,703.661,710.331,6871,702.66
08/19/20201,7001,700.661,6831,686.66
08/20/20201,6771,685.661,657.331,657.33
08/21/20201,6691,680.331,663.331,667.66
08/24/20201,6701,675.661,651.671,652
08/25/20201,667.661,6851,661.671,674
08/26/20201,6661,681.661,660.331,677
08/27/20201,6771,6871,673.661,679
08/28/20201,6851,700.661,653.671,670.66
08/31/20201,688.331,694.661,680.331,682
09/01/20201,6751,6771,665.331,667.33
09/02/20201,6661,6701,662.671,665
09/03/20201,679.661,692.661,676.331,686.33
09/04/20201,664.331,676.661,663.671,671.66
09/07/20201,678.331,6791,661.671,661.67
09/08/20201,6621,663.671,648.671,660.67
09/09/20201,648.331,671.331,6381,669
09/10/20201,6701,671.661,6601,666.33
09/11/20201,666.671,6721,6501,671.33
09/14/20201,677.331,6931,676.661,689.33
09/15/20201,6801,6801,664.671,669
09/16/20201,676.661,676.661,664.331,671.33
09/17/20201,6681,6761,666.671,671.33
09/18/20201,676.661,684.661,670.331,679
09/23/20201,708.661,765.331,6881,761
09/24/20201,7691,7751,7201,722.66
09/25/20201,737.661,7451,7151,718.66
09/28/20201,733.331,7571,731.331,753.33
09/29/20201,736.331,759.331,731.661,756.66
09/30/20201,740.331,7471,725.661,728.33
10/02/20201,719.331,741.331,710.331,719.33
10/05/20201,7401,743.661,7301,730
10/06/20201,727.661,729.331,7111,715
10/07/20201,6971,7061,6911,702
10/08/20201,711.661,7481,7081,741
10/09/20201,7411,742.331,727.331,737.33
10/12/20201,737.331,742.661,729.661,730.66
10/13/20201,737.331,741.661,7291,737
10/14/20201,738.331,765.331,7371,757.66
10/15/20201,766.661,7911,7611,777.33
10/16/20201,783.331,8371,777.661,822
10/19/20201,8511,876.661,8001,800
10/20/20201,793.331,794.661,769.661,774.33
10/21/20201,7711,7961,7711,785
10/22/20201,7811,7971,7711,787.33
10/23/20201,8001,8061,7911,799
10/26/20201,7991,8151,7951,811.33
10/27/20201,8001,817.331,793.661,813.33
10/28/20201,809.331,815.331,797.661,803.66
10/29/20201,7871,8031,7851,788.33
10/30/20201,799.661,8141,771.661,772.66
11/02/20201,776.661,791.331,769.661,778.33
11/04/20201,804.661,8121,788.661,798
11/05/20201,7981,825.661,7901,825
11/06/20201,826.661,833.331,820.661,822.66
11/09/20201,8271,841.331,8251,838
11/10/20201,851.661,870.661,804.661,807
11/11/20201,8551,886.661,850.661,886.66
11/12/20201,885.331,887.661,867.661,886
11/13/20201,884.661,896.661,867.661,895
11/16/20201,9001,9051,8771,890.33
11/17/20201,890.331,8971,879.661,893
11/18/20201,896.331,908.661,885.661,908
11/19/20201,9121,925.661,8931,912.66
11/20/20201,903.331,9091,890.661,893
11/24/20201,916.661,927.331,908.661,917.33
11/25/20201,9331,9331,906.331,916.66
11/26/20201,9151,921.661,901.661,918.66
11/27/20201,922.331,9241,904.661,910
11/30/20201,916.661,9181,865.331,875
12/01/20201,859.661,8911,858.661,889.66
12/02/20201,901.661,906.661,880.661,892.33
12/03/20201,898.331,925.331,898.331,922.66
12/04/20201,9301,9401,918.661,936.33
12/07/20201,939.661,946.661,896.661,898.33
12/08/20201,8761,887.661,858.331,861.33
12/09/20201,858.331,876.331,8581,869.33
12/10/20201,875.661,888.331,870.331,870.33
12/11/20201,8871,896.331,8591,863.66
12/14/20201,876.331,902.661,8751,888.66
12/15/20201,909.661,9361,900.331,913.33
12/16/20201,9281,9311,8931,900.33
12/17/20201,8601,8631,813.661,843.33
12/18/20201,8631,879.661,847.661,861.33
12/21/20201,845.331,866.661,820.331,847.33
12/22/20201,786.661,803.331,733.661,737.33
12/23/20201,740.661,766.331,738.661,766.33
12/24/20201,782.331,7851,7651,776.33
12/25/20201,7961,821.661,792.661,818.66
12/28/20201,818.661,826.331,797.331,806.33
12/29/20201,801.331,819.661,793.331,819.66
12/30/20201,807.331,821.661,797.661,812.66