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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,600.096
CLOSE 2,602.3871

Low

LOW 1,795

High

HIGH 3,351.66
DATEOPENHIGHLOWCLOSE
01/04/20211,823.331,823.331,7951,807.66
01/05/20211,838.661,8801,8171,876.33
01/06/20211,8781,903.331,8661,896.66
01/07/20211,917.331,937.661,903.331,923.66
01/08/20211,9502,027.331,946.662,027.33
01/12/20212,006.662,026.661,9972,007.33
01/13/20212,007.332,0221,991.662,004.66
01/14/20211,995.662,0531,995.662,044
01/15/20212,051.332,058.662,036.662,044
01/18/20212,023.662,0332,014.662,031.33
01/19/20212,045.332,066.662,036.662,057
01/20/20212,066.662,066.662,045.662,054
01/21/20212,066.662,071.662,0472,062.66
01/22/20212,067.332,1102,063.662,095.66
01/25/20212,101.662,108.662,0752,085.66
01/26/20212,065.662,069.332,0402,051.33
01/27/20212,066.332,069.332,0462,061
01/28/20211,9912,045.661,981.662,025
01/29/20212,0302,030.331,992.661,995.66
02/01/20211,996.662,022.661,991.662,021
02/02/20212,033.662,037.662,002.332,018.66
02/03/20212,037.332,0462,024.332,036.66
02/04/20212,020.332,035.662,0172,026
02/05/20212,035.662,039.332,006.332,020.66
02/08/20212,0302,057.332,028.332,056.33
02/09/20212,066.662,079.662,048.332,068
02/10/20212,1242,1792,1102,166
02/12/20212,1642,1642,127.332,128
02/15/20212,148.662,165.662,1242,124.33
02/16/20212,1242,1432,1142,122.66
02/17/20212,1152,121.332,097.332,100.33
02/18/20212,1212,132.332,1052,116.66
02/19/20212,1162,1202,094.332,112.66
02/22/20212,117.332,1382,109.332,111
02/24/20212,1112,114.332,085.662,088.33
02/25/20212,115.662,116.662,0972,106.66
02/26/20212,091.662,092.662,019.662,023.33
03/01/20212,0602,063.332,0422,057.66
03/02/20212,080.332,0992,0512,062.66
03/03/20212,075.332,090.662,0652,090.66
03/04/20212,057.332,060.332,017.332,030.33
03/05/20212,0002,0431,987.332,042.33
03/08/20212,042.332,050.662,023.332,030
03/09/20212,0302,064.332,025.332,059.66
03/10/20212,081.662,106.662,0722,099.66
03/11/20212,0952,098.662,075.332,081.33
03/12/20212,071.662,1022,068.662,101.33
03/15/20212,101.332,1402,0992,139.33
03/16/20212,1402,1452,1272,144.33
03/17/20212,138.662,156.332,1352,149.66
03/18/20212,1662,2062,158.332,198
03/19/20212,166.662,191.332,166.662,173.66
03/22/20212,1742,220.662,173.662,216.66
03/23/20212,2202,2522,2172,218.33
03/24/20212,185.662,194.662,138.332,149.33
03/25/20212,136.662,2062,136.662,201.66
03/26/20212,2102,218.332,1892,201.66
03/29/20212,236.662,243.332,215.662,233.33
03/30/20212,219.662,232.332,212.662,227
03/31/20212,193.662,222.332,1902,190.33
04/01/20212,2202,232.332,208.662,222.33
04/02/20212,238.662,255.662,2302,233.66
04/05/20212,246.662,247.662,220.332,229.66
04/06/20212,233.662,244.662,203.332,206.33
04/07/20212,200.332,206.662,1752,189.66
04/08/20212,2102,2112,172.332,195.33
04/09/20212,205.662,258.332,2022,240.66
04/12/20212,253.662,257.662,239.662,245
04/13/20212,2452,256.662,235.332,240.66
04/14/20212,2602,327.332,256.332,325
04/15/20212,328.332,349.662,316.332,318.66
04/16/20212,300.662,300.662,259.332,283.33
04/19/20212,3002,337.662,294.332,332.33
04/20/20212,311.332,311.662,2912,305
04/21/20212,271.662,3002,265.662,283.33
04/22/20212,333.332,358.332,3192,352.33
04/23/20212,337.332,343.332,321.332,333.33
04/26/20212,355.662,3562,330.332,344.33
04/27/20212,356.332,3582,345.332,350.33
04/28/20212,358.332,373.332,3422,352.33
04/30/20212,342.662,3632,328.662,362.33
05/06/20212,380.332,381.662,349.662,353.33
05/07/20212,3582,362.662,334.332,361.66
05/10/20212,3662,431.332,3612,428.66
05/11/20212,4252,427.332,370.662,375
05/12/20212,3892,402.662,331.662,339
05/13/20212,233.662,320.662,2112,300.33
05/14/20212,347.332,3732,336.662,356.33
05/17/20212,377.332,398.332,360.332,381
05/18/20212,406.662,426.662,378.332,401
05/19/20212,3782,3852,352.662,374.66
05/20/20212,341.662,398.332,338.332,383
05/21/20212,387.332,423.662,3852,421.66
05/24/20212,416.662,451.662,415.332,451.66
05/25/20212,4722,476.662,4422,476.33
05/26/20212,486.662,513.332,4862,489.33
05/27/20212,466.332,5212,443.332,517.33
05/28/20212,5282,5512,5202,530.66
05/31/20212,503.332,5422,502.332,542
06/01/20212,5622,5682,511.662,518.66
06/02/20212,5002,561.332,488.332,554
06/03/20212,536.662,563.332,503.332,530.66
06/04/20212,531.662,5442,517.332,544
06/07/20212,571.662,5932,555.662,585.33
06/08/20212,593.662,5952,554.662,563
06/09/20212,5582,561.332,5272,552.33
06/10/20212,542.662,5632,539.332,556.66
06/11/20212,5642,609.662,558.332,602
06/14/20212,616.662,625.332,5902,620
06/15/20212,6152,635.662,608.332,626.66
06/16/20212,612.332,663.662,610.662,653.33
06/17/20212,640.662,6412,5902,620.66
06/18/20212,6142,631.332,5952,629.66
06/21/20212,593.332,5982,538.332,562
06/22/20212,6122,653.332,606.662,652.33
06/23/20212,644.332,6862,6402,671
06/24/20212,696.662,7152,681.662,715
06/25/20212,731.332,738.662,6952,713
06/28/20212,7152,731.662,7112,721.33
06/29/20212,7302,739.662,7082,721.33
06/30/20212,750.662,7652,729.332,746.33
07/01/20212,7352,738.662,706.332,712.66
07/02/20212,726.332,7322,7062,724
07/05/20212,713.332,731.332,696.662,725.66
07/06/20212,728.332,744.332,721.662,743.33
07/07/20212,7272,7452,7172,730.66
07/08/20212,741.332,757.662,7282,732.33
07/09/20212,696.332,7382,683.662,727.33
07/12/20212,7652,771.662,723.332,730
07/13/20212,7502,809.332,749.662,783.33
07/14/20212,7362,738.662,663.662,684
07/15/20212,686.662,7112,656.662,673.33
07/16/20212,6682,677.662,6302,652
07/19/20212,618.662,635.662,604.332,622
07/20/20212,579.332,643.332,575.332,626
07/21/20212,6742,676.662,6242,628
07/26/20212,666.662,6902,665.332,686.33
07/27/20212,691.662,696.662,679.662,684.66
07/28/20212,663.332,691.332,663.332,685
07/29/20212,6802,691.662,6662,681
07/30/20212,656.662,677.332,607.332,610.33
08/02/20212,622.332,670.662,620.662,667.33
08/03/20212,646.332,6722,6372,668.33
08/04/20212,6662,674.662,633.332,635.33
08/05/20212,633.332,645.332,615.332,645
08/06/20212,627.662,652.332,624.332,636
08/10/20212,609.662,663.662,601.662,646.33
08/11/20212,6602,6762,650.332,673
08/12/20212,6752,679.662,6402,647.66
08/13/20212,6662,6732,643.662,658.66
08/16/20212,716.662,8832,7162,839
08/17/20212,8602,8982,834.662,879.66
08/18/20212,888.662,988.332,881.332,973.33
08/19/20212,970.663,0142,955.332,967
08/20/20212,965.332,994.662,9002,905.66
08/23/20212,9272,990.332,913.332,976.33
08/24/20212,9582,980.332,9502,954
08/25/20212,966.332,9792,9442,956.66
08/26/20212,9602,962.332,9192,935
08/27/20212,9192,924.332,883.662,908.66
08/30/20212,933.332,955.662,893.662,937.33
08/31/20212,951.663,036.332,9343,022.66
09/01/20213,043.333,070.333,033.663,058.66
09/02/20213,080.663,134.333,0743,081
09/03/20213,066.663,1343,0573,110.33
09/06/20213,1663,188.663,149.663,183
09/07/20213,2093,2153,178.333,184.33
09/08/20213,155.663,192.333,1473,187.66
09/09/20213,176.663,190.333,170.333,184.66
09/10/20213,199.333,219.663,190.663,208.66
09/13/20213,221.333,277.663,216.333,242.33
09/14/20213,2503,314.333,248.663,305.66
09/15/20213,294.333,3403,2873,338.33
09/16/20213,343.333,351.663,260.333,296.33
09/17/20213,285.663,3183,258.333,267
09/21/20213,218.663,2573,202.333,231.33
09/22/20213,2133,244.663,2003,201
09/24/20213,266.663,2703,247.663,264
09/27/20213,2833,306.663,2643,284
09/28/20213,2593,266.663,210.333,255.33
09/29/20213,201.663,229.663,190.663,210.66
09/30/20213,230.333,2323,1623,213
10/01/20213,1633,213.663,131.663,138.66
10/04/20213,132.333,147.332,929.662,953
10/05/20212,9032,957.662,837.662,915.33
10/06/20212,966.662,999.332,871.332,883.33
10/07/20212,899.662,913.662,8482,857.33
10/08/20212,9002,937.662,891.662,900.33
10/11/20212,905.663,003.332,8983,000.33
10/12/20212,993.333,000.332,967.332,973
10/13/20212,9503,016.662,943.663,005.66
10/14/20213,033.663,059.333,0043,023
10/15/20213,0443,0793,0233,076.33
10/18/20213,076.333,078.663,0413,042.66
10/19/20213,041.333,069.333,013.663,046.33
10/20/20213,054.663,063.662,922.662,937
10/21/20212,9213,006.332,911.332,952.66
10/22/20212,926.662,9562,923.332,951
10/25/20212,906.662,933.332,900.662,912
10/26/20212,946.662,958.332,925.332,934.66
10/27/20212,913.332,919.332,860.332,909.33
10/28/20212,917.332,9452,890.662,907.33
10/29/20212,908.332,9592,901.332,933.66
11/01/20212,978.332,9802,943.332,978
11/02/20212,983.333,0462,9653,023
11/04/20213,104.663,183.333,056.663,167.66
11/05/20213,167.663,1903,117.663,117.66
11/08/20213,0963,1353,023.333,034.66
11/09/20213,033.333,0652,995.333,041.66
11/10/20213,0123,051.333,010.663,039.33
11/11/20213,0333,064.333,007.663,047.66
11/12/20213,090.333,1183,0723,105.66
11/15/20213,064.333,1043,053.663,081.66
11/16/20213,071.333,076.663,043.663,052.33
11/17/20213,0253,038.332,993.333,001
11/18/20212,9843,034.332,969.333,021.33
11/19/20213,0673,131.663,0453,125
11/22/20213,1093,137.663,097.333,118.66
11/24/20213,0963,1033,039.333,046
11/25/20213,067.663,0793,047.663,059.33
11/26/20213,041.663,061.662,993.663,028.33
11/29/20212,978.333,055.332,966.663,006.66
11/30/20213,0453,061.662,9772,977
12/01/20213,021.663,0602,9983,020.33
12/02/20213,011.333,019.332,958.662,976.33
12/03/20212,947.662,956.662,884.332,931.33
12/06/20212,920.662,932.662,850.662,862
12/07/20212,8572,893.332,805.662,879
12/08/20212,931.332,965.332,914.332,943
12/09/20212,927.662,927.662,870.332,878.66
12/10/20212,862.662,895.332,8522,869.33
12/13/20212,8892,8932,8382,838.33
12/14/20212,845.332,860.662,807.332,821
12/15/20212,8072,845.662,805.662,838.33
12/16/20212,9102,9262,879.332,922.66
12/17/20212,869.332,904.332,859.662,873.33
12/20/20212,848.662,8762,7972,801.66
12/21/20212,833.332,841.662,805.662,813.66
12/22/20212,826.662,846.662,822.332,839.66
12/23/20212,870.332,876.662,8522,863
12/24/20212,866.662,8712,831.332,833.66
12/27/20212,833.332,845.332,816.662,817.33
12/28/20212,841.662,8622,8302,862
12/29/20212,8562,878.662,837.662,865.33
12/30/20212,855.332,8632,837.332,842