4901.T
FUJIFILM Holdings Corporation
06:30:00
3383 ¥
0.0000 (%0.00)
Previous Close: 3424
Day Low₺3363
Day High₺3495
4901.T: FUJIFILM Holdings Corporation Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,261.2757
CLOSE 3,256.6811
Low
LOW 2,515.5
High
HIGH 3,787
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,309 | 3,312 | 3,254 | 3,277 |
| 01/07/2025 | 3,261 | 3,323 | 3,261 | 3,319 |
| 01/08/2025 | 3,277 | 3,296 | 3,255 | 3,273 |
| 01/09/2025 | 3,304 | 3,324 | 3,279 | 3,311 |
| 01/10/2025 | 3,329 | 3,350 | 3,278 | 3,315 |
| 01/14/2025 | 3,333 | 3,335 | 3,250 | 3,272 |
| 01/15/2025 | 3,304 | 3,309 | 3,247 | 3,254 |
| 01/16/2025 | 3,269 | 3,295 | 3,248 | 3,252 |
| 01/17/2025 | 3,239 | 3,283 | 3,228 | 3,278 |
| 01/20/2025 | 3,275 | 3,313 | 3,266 | 3,293 |
| 01/21/2025 | 3,323 | 3,323 | 3,271 | 3,307 |
| 01/22/2025 | 3,332 | 3,360 | 3,319 | 3,339 |
| 01/23/2025 | 3,340 | 3,353 | 3,317 | 3,327 |
| 01/24/2025 | 3,348 | 3,349 | 3,295 | 3,313 |
| 01/27/2025 | 3,365 | 3,419 | 3,363 | 3,400 |
| 01/28/2025 | 3,400 | 3,453 | 3,389 | 3,414 |
| 01/29/2025 | 3,440 | 3,469 | 3,434 | 3,460 |
| 01/30/2025 | 3,444 | 3,464 | 3,421 | 3,435 |
| 01/31/2025 | 3,440 | 3,453 | 3,423 | 3,445 |
| 02/03/2025 | 3,393 | 3,402 | 3,332 | 3,389 |
| 02/04/2025 | 3,450 | 3,453 | 3,412 | 3,422 |
| 02/05/2025 | 3,470 | 3,495 | 3,441 | 3,442 |
| 02/06/2025 | 3,465 | 3,498 | 3,216 | 3,216 |
| 02/07/2025 | 3,215 | 3,227 | 3,079 | 3,079 |
| 02/10/2025 | 3,071 | 3,098 | 3,049 | 3,080 |
| 02/12/2025 | 3,068 | 3,070 | 3,021 | 3,061 |
| 02/13/2025 | 3,071 | 3,154 | 3,068 | 3,137 |
| 02/14/2025 | 3,157 | 3,171 | 3,124 | 3,158 |
| 02/17/2025 | 3,178 | 3,218 | 3,161 | 3,215 |
| 02/18/2025 | 3,204 | 3,263 | 3,203 | 3,255 |
| 02/19/2025 | 3,210 | 3,247 | 3,104 | 3,104 |
| 02/20/2025 | 3,098 | 3,107 | 3,024 | 3,024 |
| 02/21/2025 | 3,000 | 3,043 | 2,999 | 3,017 |
| 02/25/2025 | 2,976.5 | 3,053 | 2,971 | 3,010 |
| 02/26/2025 | 3,015 | 3,069 | 3,010 | 3,063 |
| 02/27/2025 | 3,052 | 3,076 | 3,040 | 3,066 |
| 02/28/2025 | 3,030 | 3,052 | 3,001 | 3,028 |
| 03/03/2025 | 3,067 | 3,067 | 3,025 | 3,058 |
| 03/04/2025 | 3,056 | 3,106 | 3,053 | 3,056 |
| 03/05/2025 | 3,050 | 3,102 | 3,044 | 3,085 |
| 03/06/2025 | 3,107 | 3,113 | 3,075 | 3,082 |
| 03/07/2025 | 3,012 | 3,055 | 3,002 | 3,017 |
| 03/10/2025 | 3,020 | 3,078 | 3,012 | 3,075 |
| 03/11/2025 | 3,017 | 3,045 | 2,994 | 3,045 |
| 03/12/2025 | 3,032 | 3,046 | 3,012 | 3,022 |
| 03/13/2025 | 3,010 | 3,030 | 2,965 | 2,970 |
| 03/14/2025 | 2,951 | 2,995 | 2,951 | 2,989 |
| 03/17/2025 | 3,014 | 3,026 | 3,004 | 3,006 |
| 03/18/2025 | 3,040 | 3,048 | 3,019 | 3,023 |
| 03/19/2025 | 3,014 | 3,074 | 3,008 | 3,050 |
| 03/21/2025 | 3,040 | 3,078 | 3,036 | 3,036 |
| 03/24/2025 | 3,021 | 3,023 | 2,973 | 2,988 |
| 03/25/2025 | 2,999 | 3,010 | 2,987.5 | 3,000 |
| 03/26/2025 | 3,000 | 3,026 | 2,988.5 | 3,022 |
| 03/27/2025 | 2,980 | 3,014 | 2,979 | 3,008 |
| 03/28/2025 | 2,993.5 | 2,996 | 2,946.5 | 2,957 |
| 03/31/2025 | 2,897 | 2,903 | 2,833 | 2,844.5 |
| 04/01/2025 | 2,867.5 | 2,872.5 | 2,828 | 2,833 |
| 04/02/2025 | 2,833 | 2,906.5 | 2,808 | 2,896.5 |
| 04/03/2025 | 2,796.5 | 2,867 | 2,792.5 | 2,863 |
| 04/04/2025 | 2,822.5 | 2,866.5 | 2,754 | 2,788 |
| 04/07/2025 | 2,600 | 2,641.5 | 2,515.5 | 2,593.5 |
| 04/08/2025 | 2,693.5 | 2,764 | 2,690 | 2,727 |
| 04/09/2025 | 2,695 | 2,734 | 2,631.5 | 2,662.5 |
| 04/10/2025 | 2,880.5 | 2,880.5 | 2,798.5 | 2,844.5 |
| 04/11/2025 | 2,694.5 | 2,698 | 2,651 | 2,679.5 |
| 04/14/2025 | 2,703.5 | 2,726.5 | 2,644 | 2,648.5 |
| 04/15/2025 | 2,684 | 2,695 | 2,674 | 2,689.5 |
| 04/16/2025 | 2,676.5 | 2,687.5 | 2,636 | 2,658 |
| 04/17/2025 | 2,658.5 | 2,686 | 2,646 | 2,685.5 |
| 04/18/2025 | 2,702.5 | 2,715 | 2,675 | 2,715 |
| 04/21/2025 | 2,704.5 | 2,709.5 | 2,671 | 2,681.5 |
| 04/22/2025 | 2,680 | 2,697 | 2,670 | 2,676 |
| 04/23/2025 | 3,026 | 3,030 | 2,909 | 2,909.5 |
| 04/24/2025 | 2,925 | 2,933 | 2,858.5 | 2,858.5 |
| 04/25/2025 | 2,937 | 2,963 | 2,925 | 2,945 |
| 04/28/2025 | 2,985 | 3,020 | 2,969.5 | 2,979 |
| 04/30/2025 | 2,965.5 | 2,973.5 | 2,932 | 2,935.5 |
| 05/01/2025 | 2,950 | 3,013 | 2,938 | 2,997.5 |
| 05/02/2025 | 3,034 | 3,090 | 3,023 | 3,053 |
| 05/07/2025 | 3,123 | 3,125 | 3,021 | 3,036 |
| 05/08/2025 | 2,987.5 | 3,190 | 2,963.5 | 3,153 |
| 05/09/2025 | 3,251 | 3,290 | 3,193 | 3,236 |
| 05/12/2025 | 3,266 | 3,359 | 3,248 | 3,354 |
| 05/13/2025 | 3,389 | 3,389 | 3,329 | 3,351 |
| 05/14/2025 | 3,350 | 3,374 | 3,324 | 3,334 |
| 05/15/2025 | 3,316 | 3,355 | 3,278 | 3,282 |
| 05/16/2025 | 3,305 | 3,308 | 3,214 | 3,236 |
| 05/19/2025 | 3,276 | 3,294 | 3,217 | 3,228 |
| 05/20/2025 | 3,230 | 3,249 | 3,173 | 3,188 |
| 05/21/2025 | 3,227 | 3,242 | 3,183 | 3,204 |
| 05/22/2025 | 3,204 | 3,204 | 3,162 | 3,188 |
| 05/23/2025 | 3,207 | 3,217 | 3,158 | 3,171 |
| 05/26/2025 | 3,173 | 3,241 | 3,168 | 3,241 |
| 05/27/2025 | 3,254 | 3,263 | 3,215 | 3,250 |
| 05/28/2025 | 3,320 | 3,322 | 3,243 | 3,248 |
| 05/29/2025 | 3,300 | 3,302 | 3,251 | 3,296 |
| 05/30/2025 | 3,296 | 3,325 | 3,284 | 3,284 |
| 06/02/2025 | 3,249 | 3,251 | 3,203 | 3,232 |
| 06/03/2025 | 3,264 | 3,266 | 3,198 | 3,218 |
| 06/04/2025 | 3,190 | 3,215 | 3,161 | 3,161 |
| 06/05/2025 | 3,118 | 3,134 | 3,108 | 3,131 |
| 06/06/2025 | 3,103 | 3,156 | 3,103 | 3,144 |
| 06/09/2025 | 3,141 | 3,155 | 3,123 | 3,136 |
| 06/10/2025 | 3,155 | 3,190 | 3,146 | 3,169 |
| 06/11/2025 | 3,168 | 3,220 | 3,165 | 3,204 |
| 06/12/2025 | 3,182 | 3,192 | 3,146 | 3,175 |
| 06/13/2025 | 3,161 | 3,165 | 3,097 | 3,112 |
| 06/16/2025 | 3,113 | 3,137 | 3,101 | 3,106 |
| 06/17/2025 | 3,101 | 3,116 | 3,097 | 3,111 |
| 06/18/2025 | 3,100 | 3,149 | 3,100 | 3,146 |
| 06/19/2025 | 3,124 | 3,133 | 3,090 | 3,100 |
| 06/20/2025 | 3,144 | 3,179 | 3,083 | 3,084 |
| 06/23/2025 | 3,072 | 3,076 | 3,030 | 3,064 |
| 06/24/2025 | 3,097 | 3,108 | 3,042 | 3,064 |
| 06/25/2025 | 3,084 | 3,141 | 3,051 | 3,117 |
| 06/26/2025 | 3,138 | 3,158 | 3,123 | 3,129 |
| 06/27/2025 | 3,134 | 3,156 | 3,119 | 3,139 |
| 06/30/2025 | 3,150 | 3,169 | 3,127 | 3,142 |
| 07/01/2025 | 3,142 | 3,152 | 3,050 | 3,058 |
| 07/02/2025 | 3,055 | 3,074 | 3,041 | 3,049 |
| 07/03/2025 | 3,046 | 3,102 | 3,040 | 3,102 |
| 07/04/2025 | 3,095 | 3,104 | 3,068 | 3,080 |
| 07/07/2025 | 3,099 | 3,100 | 3,018 | 3,028 |
| 07/08/2025 | 3,012 | 3,038 | 3,008 | 3,031 |
| 07/09/2025 | 3,049 | 3,050 | 3,012 | 3,048 |
| 07/10/2025 | 3,039 | 3,043 | 2,995 | 2,995 |
| 07/11/2025 | 3,010 | 3,028 | 2,990 | 3,008 |
| 07/14/2025 | 3,002 | 3,017 | 2,981 | 2,994.5 |
| 07/15/2025 | 2,991.5 | 2,999.5 | 2,972.5 | 2,988 |
| 07/16/2025 | 2,999 | 3,022 | 2,990 | 2,997 |
| 07/17/2025 | 2,975 | 3,030 | 2,973 | 3,023 |
| 07/18/2025 | 3,044 | 3,052 | 3,009 | 3,009 |
| 07/22/2025 | 3,001 | 3,026 | 2,971 | 2,975 |
| 07/23/2025 | 3,017 | 3,103 | 3,001 | 3,076 |
| 07/24/2025 | 3,112 | 3,222 | 3,110 | 3,222 |
| 07/25/2025 | 3,166 | 3,186 | 3,144 | 3,173 |
| 07/28/2025 | 3,193 | 3,211 | 3,174 | 3,201 |
| 07/29/2025 | 3,185 | 3,200 | 3,138 | 3,145 |
| 07/30/2025 | 3,132 | 3,155 | 3,122 | 3,154 |
| 07/31/2025 | 3,148 | 3,163 | 3,131 | 3,156 |
| 08/01/2025 | 3,158 | 3,198 | 3,144 | 3,160 |
| 08/04/2025 | 3,100 | 3,111 | 3,076 | 3,093 |
| 08/05/2025 | 3,120 | 3,149 | 3,100 | 3,123 |
| 08/06/2025 | 3,125 | 3,270 | 3,103 | 3,243 |
| 08/07/2025 | 3,486 | 3,521 | 3,329 | 3,340 |
| 08/08/2025 | 3,398 | 3,512 | 3,380 | 3,479 |
| 08/12/2025 | 3,496 | 3,573 | 3,474 | 3,533 |
| 08/13/2025 | 3,547 | 3,565 | 3,506 | 3,554 |
| 08/14/2025 | 3,565 | 3,599 | 3,534 | 3,553 |
| 08/15/2025 | 3,529 | 3,596 | 3,516 | 3,591 |
| 08/18/2025 | 3,600 | 3,644 | 3,568 | 3,595 |
| 08/19/2025 | 3,575 | 3,620 | 3,544 | 3,613 |
| 08/20/2025 | 3,586 | 3,591 | 3,549 | 3,564 |
| 08/21/2025 | 3,549 | 3,559 | 3,527 | 3,535 |
| 08/22/2025 | 3,535 | 3,607 | 3,526 | 3,602 |
| 08/25/2025 | 3,610 | 3,634 | 3,573 | 3,600 |
| 08/26/2025 | 3,600 | 3,602 | 3,531 | 3,581 |
| 08/27/2025 | 3,600 | 3,600 | 3,532 | 3,565 |
| 08/28/2025 | 3,570 | 3,577 | 3,525 | 3,532 |
| 08/29/2025 | 3,532 | 3,536 | 3,494 | 3,511 |
| 09/01/2025 | 3,509 | 3,557 | 3,501 | 3,547 |
| 09/02/2025 | 3,555 | 3,580 | 3,546 | 3,570 |
| 09/03/2025 | 3,555 | 3,578 | 3,548 | 3,570 |
| 09/04/2025 | 3,570 | 3,586 | 3,536 | 3,567 |
| 09/05/2025 | 3,590 | 3,614 | 3,572 | 3,607 |
| 09/08/2025 | 3,635 | 3,672 | 3,621 | 3,670 |
| 09/09/2025 | 3,670 | 3,676 | 3,592 | 3,596 |
| 09/10/2025 | 3,597 | 3,653 | 3,576 | 3,653 |
| 09/11/2025 | 3,604 | 3,639 | 3,592 | 3,628 |
| 09/12/2025 | 3,688 | 3,689 | 3,631 | 3,641 |
| 09/16/2025 | 3,672 | 3,707 | 3,654 | 3,687 |
| 09/17/2025 | 3,670 | 3,689 | 3,650 | 3,658 |
| 09/18/2025 | 3,657 | 3,660 | 3,618 | 3,636 |
| 09/19/2025 | 3,613 | 3,651 | 3,521 | 3,554 |
| 09/22/2025 | 3,550 | 3,648 | 3,540 | 3,626 |
| 09/24/2025 | 3,626 | 3,640 | 3,598 | 3,620 |
| 09/25/2025 | 3,640 | 3,646 | 3,591 | 3,599 |
| 09/26/2025 | 3,638 | 3,787 | 3,612 | 3,727 |
| 09/29/2025 | 3,762 | 3,770 | 3,626 | 3,630 |
| 09/30/2025 | 3,672 | 3,705 | 3,648 | 3,681 |
| 10/01/2025 | 3,631 | 3,643 | 3,591 | 3,622 |
| 10/02/2025 | 3,588 | 3,620 | 3,572 | 3,610 |
| 10/03/2025 | 3,578 | 3,628 | 3,575 | 3,628 |
| 10/06/2025 | 3,698 | 3,720 | 3,650 | 3,704 |
| 10/07/2025 | 3,748 | 3,775 | 3,717 | 3,770 |
| 10/08/2025 | 3,748 | 3,750 | 3,658 | 3,673 |
| 10/09/2025 | 3,661 | 3,705 | 3,645 | 3,705 |
| 10/10/2025 | 3,678 | 3,679 | 3,541 | 3,541 |
| 10/14/2025 | 3,500 | 3,550 | 3,481 | 3,524 |
| 10/15/2025 | 3,525 | 3,532 | 3,493 | 3,507 |
| 10/16/2025 | 3,542 | 3,545 | 3,471 | 3,478 |
| 10/17/2025 | 3,470 | 3,508 | 3,453 | 3,485 |
| 10/20/2025 | 3,555 | 3,571 | 3,537 | 3,564 |
| 10/21/2025 | 3,594 | 3,610 | 3,562 | 3,584 |
| 10/22/2025 | 3,579 | 3,588 | 3,556 | 3,573 |
| 10/23/2025 | 3,556 | 3,557 | 3,521 | 3,542 |
| 10/24/2025 | 3,565 | 3,574 | 3,531 | 3,542 |
| 10/27/2025 | 3,563 | 3,596 | 3,543 | 3,596 |
| 10/28/2025 | 3,590 | 3,594 | 3,550 | 3,578 |
| 10/29/2025 | 3,561 | 3,567 | 3,507 | 3,525 |
| 10/30/2025 | 3,538 | 3,564 | 3,493 | 3,564 |
| 10/31/2025 | 3,564 | 3,583 | 3,537 | 3,580 |
| 11/04/2025 | 3,514 | 3,601 | 3,502 | 3,556 |
| 11/05/2025 | 3,587 | 3,595 | 3,475 | 3,538 |
| 11/06/2025 | 3,579 | 3,629 | 3,410 | 3,410 |
| 11/07/2025 | 3,301 | 3,413 | 3,289 | 3,400 |
| 11/10/2025 | 3,400 | 3,403 | 3,343 | 3,362 |
| 11/11/2025 | 3,353 | 3,365 | 3,313 | 3,320 |
| 11/12/2025 | 3,378 | 3,432 | 3,359 | 3,361 |
| 11/13/2025 | 3,341 | 3,364 | 3,335 | 3,358 |
| 11/14/2025 | 3,322 | 3,334 | 3,282 | 3,307 |
| 11/17/2025 | 3,320 | 3,326 | 3,301 | 3,305 |
| 11/18/2025 | 3,280 | 3,282 | 3,220 | 3,229 |
| 11/19/2025 | 3,229 | 3,259 | 3,210 | 3,210 |
| 11/20/2025 | 3,251 | 3,275 | 3,228 | 3,228 |
| 11/21/2025 | 3,200 | 3,319 | 3,199 | 3,306 |
| 11/25/2025 | 3,320 | 3,336 | 3,307 | 3,315 |
| 11/26/2025 | 3,342 | 3,357 | 3,329 | 3,330 |
| 11/27/2025 | 3,331 | 3,337 | 3,310 | 3,333 |
| 11/28/2025 | 3,340 | 3,369 | 3,329 | 3,360 |
| 12/01/2025 | 3,360 | 3,362 | 3,276 | 3,286 |
| 12/02/2025 | 3,309 | 3,325 | 3,302 | 3,320 |
| 12/03/2025 | 3,310 | 3,328 | 3,300 | 3,311 |
| 12/04/2025 | 3,254 | 3,324 | 3,253 | 3,314 |
| 12/05/2025 | 3,270 | 3,284 | 3,250 | 3,250 |
| 12/08/2025 | 3,230 | 3,282 | 3,226 | 3,278 |
| 12/09/2025 | 3,278 | 3,338 | 3,257 | 3,307 |
| 12/10/2025 | 3,317 | 3,364 | 3,306 | 3,364 |
| 12/11/2025 | 3,400 | 3,479 | 3,395 | 3,434 |
| 12/12/2025 | 3,478 | 3,493 | 3,432 | 3,465 |
| 12/15/2025 | 3,447 | 3,488 | 3,430 | 3,481 |
| 12/16/2025 | 3,470 | 3,478 | 3,426 | 3,460 |
| 12/17/2025 | 3,455 | 3,456 | 3,414 | 3,420 |
| 12/18/2025 | 3,420 | 3,432 | 3,381 | 3,381 |
| 12/19/2025 | 3,385 | 3,410 | 3,355 | 3,361 |
| 12/22/2025 | 3,375 | 3,383 | 3,355 | 3,373 |
| 12/23/2025 | 3,375 | 3,395 | 3,369 | 3,378 |
| 12/24/2025 | 3,400 | 3,425 | 3,390 | 3,392 |
| 12/25/2025 | 3,402 | 3,403 | 3,376 | 3,385 |
| 12/26/2025 | 3,385 | 3,394 | 3,363 | 3,371 |
| 12/29/2025 | 3,375 | 3,385 | 3,355 | 3,362 |
| 12/30/2025 | 3,355 | 3,365 | 3,340 | 3,344 |