FUJIFILM Holdings Corp 4901
TSE · Japan · Gesundheitstechnologie
¥3.393,00+45,00 (+1,34 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.393,00 | +1,34 % | ¥3.383,00 | ¥3.398,00 | ¥3.348,00 | 4,52M |
| 2026-09-30 | ¥3.348,00 | +0,87 % | ¥3.309,00 | ¥3.351,00 | ¥3.304,00 | 5,45M |
| 2026-09-29 | ¥3.319,00 | -1,07 % | ¥3.341,00 | ¥3.358,00 | ¥3.298,00 | 3,98M |
| 2026-09-28 | ¥3.355,00 | -2,73 % | ¥3.429,00 | ¥3.463,00 | ¥3.355,00 | 4,62M |
| 2026-09-25 | ¥3.449,00 | +2,37 % | ¥3.387,00 | ¥3.449,00 | ¥3.378,00 | 4,39M |
| 2026-09-24 | ¥3.369,00 | +1,35 % | ¥3.317,00 | ¥3.370,00 | ¥3.291,00 | 3,87M |
| 2026-09-18 | ¥3.324,00 | -0,51 % | ¥3.386,00 | ¥3.386,00 | ¥3.312,00 | 4,31M |
| 2026-09-17 | ¥3.341,00 | +1,24 % | ¥3.333,00 | ¥3.370,00 | ¥3.331,00 | 2,93M |
| 2026-09-16 | ¥3.300,00 | +2,17 % | ¥3.246,00 | ¥3.300,00 | ¥3.240,00 | 3,47M |
| 2026-09-15 | ¥3.230,00 | -0,92 % | ¥3.247,00 | ¥3.255,00 | ¥3.222,00 | 3,34M |
| 2026-09-14 | ¥3.260,00 | +1,09 % | ¥3.240,00 | ¥3.261,00 | ¥3.226,00 | 2,02M |
| 2026-09-11 | ¥3.225,00 | -0,22 % | ¥3.196,00 | ¥3.240,00 | ¥3.193,00 | 4,29M |
| 2026-09-10 | ¥3.232,00 | +1,03 % | ¥3.196,00 | ¥3.233,00 | ¥3.174,00 | 3,58M |
| 2026-09-09 | ¥3.199,00 | +0,06 % | ¥3.190,00 | ¥3.229,00 | ¥3.162,00 | 4,26M |
| 2026-09-08 | ¥3.197,00 | -1,30 % | ¥3.228,00 | ¥3.259,00 | ¥3.197,00 | 3,96M |
| 2026-09-07 | ¥3.239,00 | -2,23 % | ¥3.300,00 | ¥3.309,00 | ¥3.234,00 | 3,27M |
| 2026-09-04 | ¥3.313,00 | -0,33 % | ¥3.333,00 | ¥3.346,00 | ¥3.307,00 | 3,29M |
| 2026-09-03 | ¥3.324,00 | -0,66 % | ¥3.361,00 | ¥3.376,00 | ¥3.315,00 | 3,36M |
| 2026-09-02 | ¥3.346,00 | -3,24 % | ¥3.408,00 | ¥3.418,00 | ¥3.335,00 | 5,08M |
| 2026-09-01 | ¥3.458,00 | +2,01 % | ¥3.399,00 | ¥3.463,00 | ¥3.393,00 | 3,75M |
| 2026-08-31 | ¥3.390,00 | +2,14 % | ¥3.345,00 | ¥3.398,00 | ¥3.333,00 | 6,37M |
| 2026-08-28 | ¥3.319,00 | +0,70 % | ¥3.290,00 | ¥3.331,00 | ¥3.286,00 | 3,79M |
| 2026-08-27 | ¥3.296,00 | -0,12 % | ¥3.315,00 | ¥3.345,00 | ¥3.283,00 | 3,10M |
| 2026-08-26 | ¥3.300,00 | +1,57 % | ¥3.242,00 | ¥3.329,00 | ¥3.235,00 | 4,30M |
| 2026-08-25 | ¥3.249,00 | -0,98 % | ¥3.261,00 | ¥3.272,00 | ¥3.217,00 | 4,20M |
| 2026-08-24 | ¥3.281,00 | +1,99 % | ¥3.205,00 | ¥3.303,00 | ¥3.202,00 | 5,90M |
| 2026-08-21 | ¥3.217,00 | -0,09 % | ¥3.200,00 | ¥3.232,00 | ¥3.189,00 | 4,10M |
| 2026-08-20 | ¥3.220,00 | +2,61 % | ¥3.187,00 | ¥3.229,00 | ¥3.174,00 | 5,03M |
| 2026-08-19 | ¥3.138,00 | -1,38 % | ¥3.189,00 | ¥3.190,00 | ¥3.114,00 | 6,22M |
| 2026-08-18 | ¥3.182,00 | -1,85 % | ¥3.244,00 | ¥3.251,00 | ¥3.182,00 | 5,63M |
| 2026-08-17 | ¥3.242,00 | -2,61 % | ¥3.365,00 | ¥3.383,00 | ¥3.224,00 | 7,05M |
| 2026-08-14 | ¥3.329,00 | +1,59 % | ¥3.315,00 | ¥3.329,00 | ¥3.275,00 | 6,11M |
| 2026-08-13 | ¥3.277,00 | +2,47 % | ¥3.230,00 | ¥3.303,00 | ¥3.209,00 | 8,04M |
| 2026-08-12 | ¥3.198,00 | +1,14 % | ¥3.162,00 | ¥3.220,00 | ¥3.127,00 | 10,79M |
| 2026-08-10 | ¥3.162,00 | -2,29 % | ¥3.258,00 | ¥3.276,00 | ¥3.151,00 | 15,27M |
| 2026-08-07 | ¥3.236,00 | -16,55 % | ¥3.200,00 | ¥3.268,00 | ¥3.179,00 | 23,41M |
| 2026-08-06 | ¥3.878,00 | +1,31 % | ¥3.801,00 | ¥3.908,00 | ¥3.798,00 | 4,95M |
| 2026-08-05 | ¥3.828,00 | +2,24 % | ¥3.758,00 | ¥3.833,00 | ¥3.748,00 | 3,61M |
| 2026-08-04 | ¥3.744,00 | -0,90 % | ¥3.760,00 | ¥3.787,00 | ¥3.724,00 | 3,88M |
| 2026-08-03 | ¥3.778,00 | +0,16 % | ¥3.743,00 | ¥3.803,00 | ¥3.670,00 | 4,72M |
| 2026-07-31 | ¥3.772,00 | -1,54 % | ¥3.761,00 | ¥3.807,00 | ¥3.703,00 | 4,35M |
| 2026-07-30 | ¥3.831,00 | -0,91 % | ¥3.814,00 | ¥3.860,00 | ¥3.783,00 | 5,14M |
| 2026-07-29 | ¥3.866,00 | +2,96 % | ¥3.820,00 | ¥3.878,00 | ¥3.802,00 | 5,02M |
| 2026-07-28 | ¥3.755,00 | -1,98 % | ¥3.800,00 | ¥3.809,00 | ¥3.715,00 | 4,10M |
| 2026-07-27 | ¥3.831,00 | +5,65 % | ¥3.646,00 | ¥3.836,00 | ¥3.642,00 | 6,22M |
| 2026-07-24 | ¥3.626,00 | -0,87 % | ¥3.610,00 | ¥3.650,00 | ¥3.600,00 | 2,35M |
| 2026-07-23 | ¥3.658,00 | -0,19 % | ¥3.641,00 | ¥3.666,00 | ¥3.634,00 | 2,26M |
| 2026-07-22 | ¥3.665,00 | -0,16 % | ¥3.657,00 | ¥3.677,00 | ¥3.640,00 | 3,38M |
| 2026-07-21 | ¥3.671,00 | +1,05 % | ¥3.628,00 | ¥3.688,00 | ¥3.623,00 | 3,31M |
| 2026-07-17 | ¥3.633,00 | +0,25 % | ¥3.639,00 | ¥3.663,00 | ¥3.578,00 | 4,23M |
| 2026-07-16 | ¥3.624,00 | +0,08 % | ¥3.601,00 | ¥3.668,00 | ¥3.591,00 | 3,29M |
| 2026-07-15 | ¥3.621,00 | -0,74 % | ¥3.649,00 | ¥3.667,00 | ¥3.595,00 | 3,24M |
| 2026-07-14 | ¥3.648,00 | +2,30 % | ¥3.570,00 | ¥3.662,00 | ¥3.570,00 | 3,99M |
| 2026-07-13 | ¥3.566,00 | -0,56 % | ¥3.576,00 | ¥3.595,00 | ¥3.541,00 | 2,20M |
| 2026-07-10 | ¥3.586,00 | +0,73 % | ¥3.622,00 | ¥3.624,00 | ¥3.552,00 | 3,61M |
| 2026-07-09 | ¥3.560,00 | -0,39 % | ¥3.560,00 | ¥3.603,00 | ¥3.539,00 | 3,35M |
| 2026-07-08 | ¥3.574,00 | -1,97 % | ¥3.629,00 | ¥3.635,00 | ¥3.567,00 | 4,06M |
| 2026-07-07 | ¥3.646,00 | +0,66 % | ¥3.680,00 | ¥3.705,00 | ¥3.645,00 | 4,74M |
| 2026-07-06 | ¥3.622,00 | +0,03 % | ¥3.642,00 | ¥3.646,00 | ¥3.587,00 | 3,03M |
| 2026-07-03 | ¥3.621,00 | +3,04 % | ¥3.531,00 | ¥3.623,00 | ¥3.522,00 | 5,04M |
| 2026-07-02 | ¥3.514,00 | +1,38 % | ¥3.483,00 | ¥3.553,00 | ¥3.475,00 | 4,41M |
| 2026-07-01 | ¥3.466,00 | -0,49 % | ¥3.483,00 | ¥3.518,00 | ¥3.458,00 | 2,95M |
| 2026-06-30 | ¥3.483,00 | -0,85 % | ¥3.560,00 | ¥3.579,00 | ¥3.446,00 | 4,52M |
| 2026-06-29 | ¥3.513,00 | +2,24 % | ¥3.418,00 | ¥3.515,00 | ¥3.413,00 | 4,91M |
| 2026-06-26 | ¥3.436,00 | +0,67 % | ¥3.399,00 | ¥3.469,00 | ¥3.397,00 | 5,05M |
| 2026-06-25 | ¥3.413,00 | +2,40 % | ¥3.370,00 | ¥3.425,00 | ¥3.353,00 | 3,59M |
| 2026-06-24 | ¥3.333,00 | +0,39 % | ¥3.311,00 | ¥3.367,00 | ¥3.304,00 | 3,75M |
| 2026-06-23 | ¥3.320,00 | -1,31 % | ¥3.350,00 | ¥3.373,00 | ¥3.320,00 | 4,39M |
| 2026-06-22 | ¥3.364,00 | -0,56 % | ¥3.380,00 | ¥3.429,00 | ¥3.364,00 | 2,79M |
| 2026-06-19 | ¥3.383,00 | -1,20 % | ¥3.494,00 | ¥3.495,00 | ¥3.363,00 | 6,66M |
| 2026-06-18 | ¥3.424,00 | +1,39 % | ¥3.388,00 | ¥3.449,00 | ¥3.384,00 | 4,32M |
| 2026-06-17 | ¥3.377,00 | -0,06 % | ¥3.381,00 | ¥3.407,00 | ¥3.334,00 | 3,63M |
| 2026-06-16 | ¥3.379,00 | -1,74 % | ¥3.398,00 | ¥3.464,00 | ¥3.371,00 | 4,30M |
| 2026-06-15 | ¥3.439,00 | +1,12 % | ¥3.423,00 | ¥3.441,00 | ¥3.371,00 | 6,31M |
| 2026-06-12 | ¥3.401,00 | -2,41 % | ¥3.526,00 | ¥3.537,00 | ¥3.390,00 | 6,37M |
| 2026-06-11 | ¥3.485,00 | -1,02 % | ¥3.509,00 | ¥3.532,00 | ¥3.459,00 | 4,66M |
| 2026-06-10 | ¥3.521,00 | +0,49 % | ¥3.515,00 | ¥3.573,00 | ¥3.478,00 | 5,36M |
| 2026-06-09 | ¥3.504,00 | +2,28 % | ¥3.486,00 | ¥3.504,00 | ¥3.452,00 | 5,81M |
| 2026-06-08 | ¥3.426,00 | -2,89 % | ¥3.458,00 | ¥3.524,00 | ¥3.399,00 | 8,01M |
| 2026-06-05 | ¥3.528,00 | -0,56 % | ¥3.547,00 | ¥3.547,00 | ¥3.480,00 | 4,80M |
| 2026-06-04 | ¥3.548,00 | +1,98 % | ¥3.442,00 | ¥3.548,00 | ¥3.435,00 | 6,51M |
| 2026-06-03 | ¥3.479,00 | +3,97 % | ¥3.410,00 | ¥3.482,00 | ¥3.390,00 | 6,81M |
| 2026-06-02 | ¥3.346,00 | -1,04 % | ¥3.390,00 | ¥3.392,00 | ¥3.325,00 | 6,82M |
| 2026-06-01 | ¥3.381,00 | +1,78 % | ¥3.350,00 | ¥3.407,00 | ¥3.278,00 | 6,09M |
| 2026-05-29 | ¥3.322,00 | 0,00 % | ¥3.350,00 | ¥3.393,00 | ¥3.322,00 | 8,35M |
| 2026-05-28 | ¥3.322,00 | +3,04 % | ¥3.251,00 | ¥3.373,00 | ¥3.249,00 | 7,45M |
| 2026-05-27 | ¥3.224,00 | +2,19 % | ¥3.200,00 | ¥3.368,00 | ¥3.196,00 | 5,52M |
| 2026-05-26 | ¥3.155,00 | -1,22 % | ¥3.184,00 | ¥3.185,00 | ¥3.135,00 | 3,27M |
| 2026-05-25 | ¥3.194,00 | +0,41 % | ¥3.188,00 | ¥3.200,00 | ¥3.138,00 | 3,60M |
| 2026-05-22 | ¥3.181,00 | -0,47 % | ¥3.148,00 | ¥3.195,00 | ¥3.131,00 | 4,34M |