Fuji Media Holdings, Inc. 4676
TSE · Japan · Consumer Services
¥3,884.00-36.00 (-0.92%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,884.00 | -0.92% | ¥3,948.00 | ¥3,999.00 | ¥3,876.00 | 644.90K |
| 2026-10-01 | ¥3,920.00 | -0.66% | ¥3,920.00 | ¥3,927.00 | ¥3,870.00 | 611.80K |
| 2026-09-30 | ¥3,946.00 | +1.39% | ¥3,892.00 | ¥3,956.00 | ¥3,861.00 | 675.60K |
| 2026-09-29 | ¥3,892.00 | -4.98% | ¥3,960.00 | ¥3,960.00 | ¥3,891.00 | 963.50K |
| 2026-09-28 | ¥4,096.00 | +0.52% | ¥4,117.00 | ¥4,141.00 | ¥4,096.00 | 821.90K |
| 2026-09-25 | ¥4,075.00 | -0.02% | ¥4,059.00 | ¥4,105.00 | ¥4,057.00 | 536.30K |
| 2026-09-24 | ¥4,076.00 | +0.92% | ¥4,036.00 | ¥4,094.00 | ¥4,015.00 | 757.80K |
| 2026-09-18 | ¥4,039.00 | -2.77% | ¥4,125.00 | ¥4,139.00 | ¥4,039.00 | 764.00K |
| 2026-09-17 | ¥4,154.00 | +1.42% | ¥4,131.00 | ¥4,172.00 | ¥4,121.00 | 514.60K |
| 2026-09-16 | ¥4,096.00 | -0.32% | ¥4,109.00 | ¥4,123.00 | ¥4,080.00 | 382.50K |
| 2026-09-15 | ¥4,109.00 | +0.02% | ¥4,145.00 | ¥4,175.00 | ¥4,090.00 | 431.90K |
| 2026-09-14 | ¥4,108.00 | +1.83% | ¥4,056.00 | ¥4,109.00 | ¥4,043.00 | 382.40K |
| 2026-09-11 | ¥4,034.00 | -0.37% | ¥4,000.00 | ¥4,063.00 | ¥4,000.00 | 491.20K |
| 2026-09-10 | ¥4,049.00 | +0.67% | ¥4,012.00 | ¥4,072.00 | ¥4,000.00 | 391.40K |
| 2026-09-09 | ¥4,022.00 | -0.98% | ¥4,040.00 | ¥4,060.00 | ¥3,961.00 | 536.40K |
| 2026-09-08 | ¥4,062.00 | -0.73% | ¥4,076.00 | ¥4,090.00 | ¥4,039.00 | 436.70K |
| 2026-09-07 | ¥4,092.00 | -2.50% | ¥4,168.00 | ¥4,192.00 | ¥4,076.00 | 545.40K |
| 2026-09-04 | ¥4,197.00 | +0.91% | ¥4,175.00 | ¥4,234.00 | ¥4,163.00 | 600.50K |
| 2026-09-03 | ¥4,159.00 | +0.24% | ¥4,149.00 | ¥4,170.00 | ¥4,121.00 | 480.80K |
| 2026-09-02 | ¥4,149.00 | -0.95% | ¥4,187.00 | ¥4,260.00 | ¥4,132.00 | 669.40K |
| 2026-09-01 | ¥4,189.00 | -0.21% | ¥4,180.00 | ¥4,229.00 | ¥4,162.00 | 524.10K |
| 2026-08-31 | ¥4,198.00 | +1.65% | ¥4,146.00 | ¥4,206.00 | ¥4,128.00 | 520.50K |
| 2026-08-28 | ¥4,130.00 | +1.20% | ¥4,084.00 | ¥4,167.00 | ¥4,078.00 | 529.20K |
| 2026-08-27 | ¥4,081.00 | -1.59% | ¥4,121.00 | ¥4,173.00 | ¥4,080.00 | 605.70K |
| 2026-08-26 | ¥4,147.00 | -0.62% | ¥4,151.00 | ¥4,193.00 | ¥4,111.00 | 547.10K |
| 2026-08-25 | ¥4,173.00 | -0.05% | ¥4,188.00 | ¥4,260.00 | ¥4,164.00 | 617.70K |
| 2026-08-24 | ¥4,175.00 | +0.72% | ¥4,148.00 | ¥4,262.00 | ¥4,143.00 | 680.60K |
| 2026-08-21 | ¥4,145.00 | +0.68% | ¥4,088.00 | ¥4,150.00 | ¥4,087.00 | 398.30K |
| 2026-08-20 | ¥4,117.00 | -1.10% | ¥4,132.00 | ¥4,167.00 | ¥4,087.00 | 531.20K |
| 2026-08-19 | ¥4,163.00 | +0.07% | ¥4,192.00 | ¥4,249.00 | ¥4,126.00 | 521.20K |
| 2026-08-18 | ¥4,160.00 | +1.39% | ¥4,050.00 | ¥4,162.00 | ¥4,040.00 | 432.00K |
| 2026-08-17 | ¥4,103.00 | -0.65% | ¥4,150.00 | ¥4,167.00 | ¥4,093.00 | 456.00K |
| 2026-08-14 | ¥4,130.00 | +0.02% | ¥4,120.00 | ¥4,163.00 | ¥4,097.00 | 461.60K |
| 2026-08-13 | ¥4,129.00 | -0.98% | ¥4,150.00 | ¥4,158.00 | ¥4,065.00 | 445.80K |
| 2026-08-12 | ¥4,170.00 | +2.73% | ¥4,099.00 | ¥4,170.00 | ¥4,085.00 | 622.30K |
| 2026-08-10 | ¥4,059.00 | +0.12% | ¥4,054.00 | ¥4,076.00 | ¥3,960.00 | 545.70K |
| 2026-08-07 | ¥4,054.00 | +0.07% | ¥4,089.00 | ¥4,110.00 | ¥4,025.00 | 437.00K |
| 2026-08-06 | ¥4,051.00 | -0.81% | ¥4,084.00 | ¥4,128.00 | ¥4,003.00 | 618.30K |
| 2026-08-05 | ¥4,084.00 | +5.37% | ¥4,004.00 | ¥4,103.00 | ¥3,934.00 | 1.10M |
| 2026-08-04 | ¥3,876.00 | -1.10% | ¥3,934.00 | ¥3,938.00 | ¥3,851.00 | 590.90K |
| 2026-08-03 | ¥3,919.00 | -1.56% | ¥3,959.00 | ¥3,972.00 | ¥3,856.00 | 741.70K |
| 2026-07-31 | ¥3,981.00 | -4.07% | ¥4,132.00 | ¥4,150.00 | ¥3,981.00 | 826.70K |
| 2026-07-30 | ¥4,150.00 | -2.56% | ¥4,199.00 | ¥4,239.00 | ¥4,136.00 | 548.50K |
| 2026-07-29 | ¥4,259.00 | +1.26% | ¥4,210.00 | ¥4,259.00 | ¥4,157.00 | 682.80K |
| 2026-07-28 | ¥4,206.00 | +0.96% | ¥4,176.00 | ¥4,225.00 | ¥4,131.00 | 507.00K |
| 2026-07-27 | ¥4,166.00 | +2.74% | ¥4,072.00 | ¥4,166.00 | ¥4,063.00 | 374.00K |
| 2026-07-24 | ¥4,055.00 | +0.87% | ¥3,978.00 | ¥4,055.00 | ¥3,975.00 | 344.70K |
| 2026-07-23 | ¥4,020.00 | -1.95% | ¥4,044.00 | ¥4,059.00 | ¥4,003.00 | 423.10K |
| 2026-07-22 | ¥4,100.00 | -0.34% | ¥4,085.00 | ¥4,107.00 | ¥4,038.00 | 409.80K |
| 2026-07-21 | ¥4,114.00 | +2.11% | ¥4,078.00 | ¥4,132.00 | ¥4,062.00 | 497.90K |
| 2026-07-17 | ¥4,029.00 | -1.99% | ¥4,135.00 | ¥4,148.00 | ¥3,989.00 | 721.10K |
| 2026-07-16 | ¥4,111.00 | -1.79% | ¥4,202.00 | ¥4,202.00 | ¥4,105.00 | 432.90K |
| 2026-07-15 | ¥4,186.00 | +0.22% | ¥4,200.00 | ¥4,256.00 | ¥4,164.00 | 508.80K |
| 2026-07-14 | ¥4,177.00 | +0.46% | ¥4,197.00 | ¥4,289.00 | ¥4,132.00 | 699.90K |
| 2026-07-13 | ¥4,158.00 | +1.09% | ¥4,114.00 | ¥4,174.00 | ¥4,097.00 | 441.10K |
| 2026-07-10 | ¥4,113.00 | +0.93% | ¥4,090.00 | ¥4,166.00 | ¥4,080.00 | 503.10K |
| 2026-07-09 | ¥4,075.00 | +0.25% | ¥4,100.00 | ¥4,100.00 | ¥4,007.00 | 512.40K |
| 2026-07-08 | ¥4,065.00 | -1.93% | ¥4,105.00 | ¥4,147.00 | ¥4,065.00 | 509.40K |
| 2026-07-07 | ¥4,145.00 | +1.52% | ¥4,100.00 | ¥4,170.00 | ¥4,074.00 | 513.70K |
| 2026-07-06 | ¥4,083.00 | +2.85% | ¥3,998.00 | ¥4,083.00 | ¥3,985.00 | 591.50K |
| 2026-07-03 | ¥3,970.00 | -0.65% | ¥4,018.00 | ¥4,070.00 | ¥3,966.00 | 362.30K |
| 2026-07-02 | ¥3,996.00 | +1.60% | ¥4,003.00 | ¥4,076.00 | ¥3,967.00 | 579.40K |
| 2026-07-01 | ¥3,933.00 | +2.72% | ¥3,870.00 | ¥4,000.00 | ¥3,864.00 | 898.60K |
| 2026-06-30 | ¥3,829.00 | +0.10% | ¥3,859.00 | ¥3,919.00 | ¥3,821.00 | 634.10K |
| 2026-06-29 | ¥3,825.00 | -0.47% | ¥3,879.00 | ¥3,885.00 | ¥3,806.00 | 637.70K |
| 2026-06-26 | ¥3,843.00 | -3.66% | ¥3,976.00 | ¥3,984.00 | ¥3,835.00 | 805.30K |
| 2026-06-25 | ¥3,989.00 | +4.81% | ¥3,843.00 | ¥4,201.00 | ¥3,826.00 | 1.82M |
| 2026-06-24 | ¥3,806.00 | -2.41% | ¥3,934.00 | ¥3,944.00 | ¥3,796.00 | 485.00K |
| 2026-06-23 | ¥3,900.00 | -4.95% | ¥4,105.00 | ¥4,111.00 | ¥3,871.00 | 674.60K |
| 2026-06-22 | ¥4,103.00 | +2.55% | ¥3,996.00 | ¥4,103.00 | ¥3,976.00 | 660.00K |
| 2026-06-19 | ¥4,001.00 | -0.52% | ¥4,014.00 | ¥4,064.00 | ¥3,914.00 | 1.39M |
| 2026-06-18 | ¥4,022.00 | +0.37% | ¥4,020.00 | ¥4,074.00 | ¥3,960.00 | 405.00K |
| 2026-06-17 | ¥4,007.00 | -0.35% | ¥4,050.00 | ¥4,063.00 | ¥3,999.00 | 435.20K |
| 2026-06-16 | ¥4,021.00 | -1.08% | ¥4,056.00 | ¥4,080.00 | ¥3,952.00 | 371.90K |
| 2026-06-15 | ¥4,065.00 | +0.49% | ¥4,054.00 | ¥4,152.00 | ¥4,026.00 | 480.60K |
| 2026-06-12 | ¥4,045.00 | -1.20% | ¥4,072.00 | ¥4,097.00 | ¥4,014.00 | 571.20K |
| 2026-06-11 | ¥4,094.00 | -0.68% | ¥4,100.00 | ¥4,118.00 | ¥4,037.00 | 597.90K |
| 2026-06-10 | ¥4,122.00 | -0.36% | ¥4,150.00 | ¥4,164.00 | ¥4,092.00 | 543.20K |
| 2026-06-09 | ¥4,137.00 | +0.19% | ¥4,100.00 | ¥4,157.00 | ¥4,092.00 | 608.70K |
| 2026-06-08 | ¥4,129.00 | -1.13% | ¥4,106.00 | ¥4,185.00 | ¥4,089.00 | 835.20K |
| 2026-06-05 | ¥4,176.00 | +8.81% | ¥4,033.00 | ¥4,272.00 | ¥4,033.00 | 2.46M |
| 2026-06-04 | ¥3,838.00 | -0.13% | ¥3,801.00 | ¥3,874.00 | ¥3,787.00 | 512.20K |
| 2026-06-03 | ¥3,843.00 | -0.59% | ¥3,801.00 | ¥3,867.00 | ¥3,793.00 | 496.40K |
| 2026-06-02 | ¥3,866.00 | +2.44% | ¥3,844.00 | ¥3,923.00 | ¥3,792.00 | 708.20K |
| 2026-06-01 | ¥3,774.00 | 0.00% | ¥3,770.00 | ¥3,849.00 | ¥3,770.00 | 480.70K |
| 2026-05-29 | ¥3,774.00 | +0.99% | ¥3,725.00 | ¥3,784.00 | ¥3,703.00 | 631.70K |
| 2026-05-28 | ¥3,737.00 | -0.19% | ¥3,777.00 | ¥3,782.00 | ¥3,721.00 | 258.10K |
| 2026-05-27 | ¥3,744.00 | +0.59% | ¥3,678.00 | ¥3,754.00 | ¥3,639.00 | 467.30K |
| 2026-05-26 | ¥3,722.00 | +0.57% | ¥3,665.00 | ¥3,731.00 | ¥3,657.00 | 393.40K |
| 2026-05-25 | ¥3,701.00 | -2.66% | ¥3,771.00 | ¥3,781.00 | ¥3,686.00 | 602.90K |