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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,422.7849
CLOSE 2,420.3327

Low

LOW 2,171.33

High

HIGH 2,941
DATEOPENHIGHLOWCLOSE
01/04/20222,8502,908.662,840.332,899.66
01/05/20222,878.332,896.332,856.662,873.66
01/06/20222,827.662,8422,8022,806
01/07/20222,863.662,925.662,849.332,897
01/11/20222,9412,9412,829.332,831.33
01/12/20222,831.332,8652,8072,848.66
01/13/20222,8422,8462,811.662,819
01/14/20222,8002,8132,744.332,774.66
01/17/20222,7822,7952,764.662,780
01/18/20222,7912,808.662,717.662,740.66
01/19/20222,6992,717.662,617.662,630.66
01/20/20222,626.662,648.332,573.332,632.33
01/21/20222,5892,612.332,563.332,600
01/24/20222,556.662,604.332,5342,591
01/25/20222,584.662,6032,522.662,549.33
01/26/20222,551.662,581.332,546.662,555.66
01/27/20222,584.662,584.662,465.662,482
01/28/20222,5152,529.332,483.332,514.66
01/31/20222,503.332,561.332,4602,543.33
02/01/20222,567.332,598.332,550.662,552.66
02/02/20222,562.662,611.662,5612,595.33
02/03/20222,5742,585.332,556.662,571.66
02/04/20222,555.332,574.662,532.662,554
02/07/20222,545.662,5482,5062,537.33
02/08/20222,552.662,570.662,539.332,540.66
02/09/20222,5742,636.662,5422,606.66
02/10/20222,706.662,706.662,637.332,639
02/14/20222,5572,5572,508.332,518.33
02/15/20222,533.332,536.332,497.332,514
02/16/20222,554.662,5692,539.332,561
02/17/20222,562.662,565.332,5122,544.33
02/18/20222,5092,5352,4952,529.66
02/21/20222,480.332,518.332,4772,510.33
02/22/20222,466.662,477.332,438.332,457
02/24/20222,416.662,444.332,360.332,397.33
02/25/20222,421.662,447.332,4052,436.66
02/28/20222,4332,441.662,408.662,420.66
03/01/20222,4472,459.332,428.662,434
03/02/20222,387.332,3992,373.662,391
03/03/20222,414.662,4212,377.662,420.66
03/04/20222,4152,415.332,351.332,363.66
03/07/20222,284.332,3002,2292,243.66
03/08/20222,210.332,252.332,2002,206.66
03/09/20222,202.662,2072,171.332,172
03/10/20222,257.332,299.332,2552,296.66
03/11/20222,266.662,283.332,216.662,236
03/14/20222,269.332,3132,263.332,282.33
03/15/20222,276.332,2992,267.662,286.66
03/16/20222,318.332,3382,302.332,331.33
03/17/20222,4102,4132,3852,394.33
03/18/20222,4012,425.662,395.332,417.33
03/22/20222,466.662,4902,450.662,476
03/23/20222,5112,5422,493.662,533.66
03/24/20222,492.332,521.662,458.662,521.66
03/25/20222,536.662,545.332,498.332,526.66
03/28/20222,526.662,5362,504.662,513
03/29/20222,5462,5492,5092,535.33
03/30/20222,5382,543.332,4972,526.66
03/31/20222,5062,5232,4882,500.66
04/01/20222,483.332,514.332,4692,500.33
04/04/20222,499.332,5072,4832,507
04/05/20222,550.332,5632,4852,496
04/06/20222,485.332,498.332,4552,470.33
04/07/20222,453.662,4602,435.332,456
04/08/20222,487.332,508.332,473.662,480
04/11/20222,4532,485.662,4492,466.33
04/12/20222,4402,448.662,4102,410
04/13/20222,419.662,444.332,418.332,441.33
04/14/20222,4502,4682,443.332,451.33
04/15/20222,419.662,450.332,409.332,435.33
04/18/20222,403.332,412.662,372.662,391.33
04/19/20222,436.662,454.662,416.662,450.66
04/20/20222,506.662,5352,4842,491
04/21/20222,473.662,500.662,467.332,498
04/22/20222,476.662,483.332,431.662,449.66
04/25/20222,403.662,4142,3762,398.33
04/26/20222,410.332,4162,385.332,391.66
04/27/20222,333.662,3722,318.662,360
04/28/20222,367.662,401.332,338.332,391
05/02/20222,403.332,422.332,3922,401.66
05/06/20222,397.332,460.662,3972,458.66
05/09/20222,442.332,445.332,3922,398
05/10/20222,3902,3902,338.662,366
05/11/20222,353.662,425.662,346.662,401.66
05/12/20222,3272,380.332,288.662,343.33
05/13/20222,3472,390.662,331.332,372.66
05/16/20222,414.332,4152,3542,359.33
05/17/20222,351.662,3572,3142,327.33
05/18/20222,3532,3772,3432,374.66
05/19/20222,300.332,317.332,287.662,295
05/20/20222,2962,3272,2882,325.33
05/23/20222,335.332,340.662,317.662,327.66
05/24/20222,329.662,330.662,2932,293
05/25/20222,298.662,3092,273.332,274.33
05/26/20222,281.332,3082,2662,267
05/27/20222,3002,3002,269.332,274.33
05/30/20222,296.662,3382,289.662,323
05/31/20222,336.662,3692,3112,369
06/01/20222,361.332,375.332,345.662,359.66
06/02/20222,364.332,3662,320.332,347.33
06/03/20222,366.662,3802,3422,377.66
06/06/20222,334.662,3582,3322,358
06/07/20222,375.662,4242,3662,404.33
06/08/20222,466.332,525.332,460.662,525
06/09/20222,495.332,5172,468.662,473.66
06/10/20222,4602,4602,4192,438.33
06/13/20222,388.332,3962,366.662,381.66
06/14/20222,347.332,357.662,3302,351.33
06/15/20222,343.332,348.662,305.332,306.33
06/16/20222,339.662,367.332,337.332,352.33
06/17/20222,2692,304.332,263.332,285
06/20/20222,3042,318.332,2672,293.33
06/21/20222,3122,364.332,3042,351.33
06/22/20222,359.332,368.662,3422,350
06/23/20222,344.332,3662,343.662,350
06/24/20222,366.662,396.332,3482,388.66
06/27/20222,424.332,448.662,422.662,433
06/28/20222,438.332,444.332,416.662,431.66
06/29/20222,4302,4402,404.332,428.66
06/30/20222,4552,496.662,415.662,426
07/01/20222,445.662,514.662,4432,458.33
07/04/20222,466.662,4972,451.332,483.33
07/05/20222,496.662,496.662,447.662,474.33
07/06/20222,442.332,496.332,436.662,487.66
07/07/20222,5052,5482,497.662,544
07/08/20222,5442,578.662,533.332,540.66
07/11/20222,574.662,578.332,5192,526.66
07/12/20222,5162,516.662,4602,477.33
07/13/20222,485.332,5272,472.662,476.66
07/14/20222,461.332,491.332,4582,486.66
07/15/20222,472.332,480.332,430.332,432
07/19/20222,446.662,4882,4432,475.33
07/20/20222,5162,539.332,509.332,539.33
07/21/20222,542.662,5512,5172,551
07/22/20222,558.332,579.332,549.332,574.33
07/25/20222,554.332,560.662,5202,530.33
07/26/20222,5222,534.662,509.662,523
07/27/20222,5052,527.332,491.662,523.33
07/28/20222,536.662,5472,515.662,536
07/29/20222,536.662,564.332,512.332,520
08/01/20222,514.662,540.332,5092,531.66
08/02/20222,5062,5132,469.332,486.33
08/03/20222,496.662,513.662,478.332,513
08/04/20222,539.662,548.662,502.332,513.66
08/05/20222,509.332,536.662,506.662,536.66
08/08/20222,516.662,5322,505.662,517.66
08/09/20222,5082,5302,482.662,491
08/10/20222,501.662,501.662,464.332,472
08/12/20222,5162,516.662,3972,444.66
08/15/20222,439.332,4752,429.332,470.33
08/16/20222,5042,505.662,452.662,470.66
08/17/20222,483.332,541.332,482.662,541.33
08/18/20222,507.662,5222,501.332,508
08/19/20222,533.332,546.662,513.662,515.66
08/22/20222,5002,508.332,483.662,492
08/23/20222,475.332,477.332,444.662,447.66
08/24/20222,4352,436.332,4002,402.33
08/25/20222,4062,4202,3992,414.33
08/26/20222,4252,449.662,422.332,441.33
08/29/20222,391.332,398.662,3652,371.33
08/30/20222,383.332,392.332,368.332,388.66
08/31/20222,352.662,381.332,343.662,370.33
09/01/20222,3792,3822,352.332,359.33
09/02/20222,356.662,3572,330.662,337
09/05/20222,333.332,3392,319.332,328.33
09/06/20222,328.332,350.662,3172,335.33
09/07/20222,335.662,3432,303.332,308.33
09/08/20222,328.662,366.332,319.662,365.33
09/09/20222,353.332,372.662,343.662,364
09/12/20222,399.332,408.332,381.332,387
09/13/20222,396.662,413.332,375.332,406.33
09/14/20222,3402,347.662,327.662,333
09/15/20222,3292,338.662,321.332,325
09/16/20222,293.332,297.662,2852,286.66
09/20/20222,300.332,316.332,282.332,282.33
09/21/20222,272.332,284.662,264.332,266.66
09/22/20222,248.332,259.332,2362,252
09/26/20222,219.662,220.662,178.662,180.66
09/27/20222,2082,234.662,206.332,218.66
09/28/20222,206.662,244.662,2052,244.66
09/29/20222,236.332,253.662,2072,244.66
09/30/20222,221.332,243.332,201.662,203
10/03/20222,2032,270.332,1952,270.33
10/04/20222,3182,320.332,294.662,316.33
10/05/20222,3342,356.332,3282,349.66
10/06/20222,341.662,351.332,3312,338
10/07/20222,2952,333.332,287.332,320.33
10/11/20222,250.662,255.662,2102,216
10/12/20222,221.332,235.662,209.332,230.33
10/13/20222,2272,2362,211.332,226.66
10/14/20222,2602,287.332,256.662,272
10/17/20222,236.662,2622,2332,259.33
10/18/20222,293.332,2972,261.332,284.33
10/19/20222,283.662,293.332,279.332,286.33
10/20/20222,2672,283.662,258.662,270.66
10/21/20222,2562,274.662,255.662,260.33
10/24/20222,3002,310.332,280.332,281
10/25/20222,300.332,316.332,293.332,309.66
10/26/20222,314.662,3242,3012,303.66
10/27/20222,274.662,280.662,246.662,255.33
10/28/20222,229.332,259.662,2162,246.33
10/31/20222,2602,2782,2582,273
11/01/20222,2642,281.332,258.662,270.33
11/02/20222,2632,290.332,2632,268.66
11/04/20222,239.662,2622,2222,251.33
11/07/20222,283.332,308.332,276.662,298.33
11/08/20222,321.332,333.332,311.662,333.33
11/09/20222,3342,346.662,322.662,330.33
11/10/20222,316.662,316.662,263.662,265
11/11/20222,466.662,514.332,4532,508.33
11/14/20222,5182,526.662,4822,482
11/15/20222,483.332,483.332,4492,465.66
11/16/20222,4502,463.332,435.662,456.33
11/17/20222,457.332,4782,444.662,450.66
11/18/20222,4612,463.332,4412,444.66
11/21/20222,4472,451.662,434.662,445
11/22/20222,4532,473.662,440.332,447.66
11/24/20222,493.332,506.332,474.662,478.33
11/25/20222,4922,494.332,478.332,481.66
11/28/20222,4672,478.332,4532,474.33
11/29/20222,4512,459.662,4322,444.33
11/30/20222,4202,439.332,389.332,438.33
12/01/20222,476.332,476.332,430.332,438
12/02/20222,436.662,436.662,3922,399
12/05/20222,4002,414.332,386.332,397.33
12/06/20222,374.662,405.662,366.662,387
12/07/20222,366.662,376.662,351.332,352
12/08/20222,3502,3582,326.662,341.33
12/09/20222,342.662,3642,3422,349.33
12/12/20222,333.332,3492,332.662,339.33
12/13/20222,391.662,4112,388.662,404
12/14/20222,416.332,425.662,401.662,415
12/15/20222,397.332,422.332,3902,415.66
12/16/20222,381.662,3962,3722,372
12/19/20222,350.332,360.662,333.332,342.33
12/20/20222,338.332,3402,263.662,274
12/21/20222,260.332,2642,222.332,236
12/22/20222,251.332,2522,234.662,237.33
12/23/20222,216.662,245.662,2102,240.33
12/26/20222,234.332,249.332,233.662,245.33
12/27/20222,253.332,261.332,2292,229.66
12/28/20222,213.332,226.662,208.332,221.33
12/29/20222,2042,225.332,194.332,216.33
12/30/20222,234.332,2422,2082,208.33