Skip to main content
Fuji Media Holdings, Inc. (TYO:4676)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
-65.00 (-1.83%)
Sep 29, 2025, 3:30 PM JST

Fuji Media Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,526.003,563.003,493.003,555.003,555.001.54%641,000
Sep 25, 20253,442.003,501.003,438.003,501.003,501.001.71%465,500
Sep 24, 20253,428.003,479.003,417.003,442.003,442.000.29%532,900
Sep 22, 20253,500.003,523.003,422.003,432.003,432.00-1.63%450,700
Sep 19, 20253,459.003,571.003,459.003,489.003,489.000.72%945,700
Sep 18, 20253,520.003,530.003,441.003,464.003,464.00-1.00%477,900
Sep 17, 20253,459.003,518.003,410.003,499.003,499.000.23%887,300
Sep 16, 20253,588.003,596.003,479.003,491.003,491.00-2.02%887,300
Sep 12, 20253,624.003,650.003,555.003,563.003,563.00-2.28%737,400
Sep 11, 20253,700.003,737.003,621.003,646.003,646.00-1.38%1,162,500
Sep 10, 20253,495.003,699.003,495.003,697.003,697.006.51%1,661,500
Sep 9, 20253,416.003,599.003,405.003,471.003,471.002.60%1,531,100
Sep 8, 20253,371.003,400.003,344.003,383.003,383.000.68%495,100
Sep 5, 20253,505.003,507.003,356.003,360.003,360.00-2.81%1,082,200
Sep 4, 20253,362.003,477.003,344.003,457.003,457.002.89%1,113,500
Sep 3, 20253,352.003,383.003,328.003,360.003,360.00-738,600
Sep 2, 20253,338.003,366.003,331.003,360.003,360.001.08%663,700
Sep 1, 20253,286.003,329.003,273.003,324.003,324.000.36%672,900
Aug 29, 20253,240.003,323.003,240.003,312.003,312.002.63%902,900
Aug 28, 20253,221.003,238.003,150.003,227.003,227.00-0.28%1,029,400
Aug 27, 20253,268.003,282.003,232.003,236.003,236.00-1.40%697,400
Aug 26, 20253,311.003,313.003,281.003,282.003,282.00-1.23%655,800
Aug 25, 20253,327.003,340.003,275.003,323.003,323.00-0.12%691,200
Aug 22, 20253,350.003,359.003,313.003,327.003,327.00-0.72%505,500
Aug 21, 20253,310.003,359.003,297.003,351.003,351.001.06%593,100
Aug 20, 20253,338.003,365.003,308.003,316.003,316.00-1.81%752,100
Aug 19, 20253,361.003,397.003,324.003,377.003,377.000.60%901,800
Aug 18, 20253,283.003,366.003,282.003,357.003,357.001.76%847,500
Aug 15, 20253,273.003,309.003,244.003,299.003,299.000.24%889,200
Aug 14, 20253,338.003,344.003,266.003,291.003,291.00-1.58%845,800
Aug 13, 20253,348.003,388.003,311.003,344.003,344.00-0.42%847,100
Aug 12, 20253,303.003,398.003,302.003,358.003,358.001.39%1,055,200
Aug 8, 20253,329.003,354.003,294.003,312.003,312.00-0.72%919,700
Aug 7, 20253,378.003,407.003,318.003,336.003,336.00-1.30%854,600
Aug 6, 20253,406.003,426.003,362.003,380.003,380.00-1.72%1,110,300
Aug 5, 20253,500.003,543.003,439.003,439.003,439.00-1.55%1,415,900
Aug 4, 20253,527.003,548.003,448.003,493.003,493.00-2.67%1,480,900
Aug 1, 20253,595.003,630.003,514.003,589.003,589.000.73%1,594,200
Jul 31, 20253,600.003,607.003,562.003,563.003,563.00-0.20%1,022,000
Jul 30, 20253,633.003,648.003,534.003,570.003,570.00-1.22%1,439,800
Jul 29, 20253,667.003,669.003,569.003,614.003,614.00-1.28%1,607,000
Jul 28, 20253,718.003,718.003,632.003,661.003,661.00-0.79%1,174,500
Jul 25, 20253,713.003,726.003,659.003,690.003,690.00-0.35%1,677,600
Jul 24, 20253,789.003,789.003,640.003,703.003,703.00-2.40%2,366,400
Jul 23, 20253,891.003,898.003,730.003,794.003,794.00-1.81%2,822,500
Jul 22, 20253,847.003,911.003,774.003,864.003,864.002.17%2,868,000
Jul 18, 20253,850.003,867.003,733.003,782.003,782.000.42%1,795,100
Jul 17, 20253,800.003,822.003,731.003,766.003,766.000.43%2,470,500
Jul 16, 20253,620.003,760.003,612.003,750.003,750.005.43%3,530,100
Jul 15, 20253,503.003,610.003,488.003,557.003,557.002.74%2,493,100