FUJIFILM Holdings Corp 4901
TSE · Japan · Health Technology
¥3,393.00+45.00 (+1.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |