Skip to main content
FUJIFILM Holdings Corporation (TYO:4901)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
-64.00 (-1.93%)
At close: Dec 5, 2025

FUJIFILM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,270.003,284.003,250.003,250.003,250.00-1.93%3,757,500
Dec 4, 20253,254.003,324.003,253.003,314.003,314.000.09%3,682,100
Dec 3, 20253,310.003,328.003,300.003,311.003,311.00-0.27%2,054,400
Dec 2, 20253,309.003,325.003,302.003,320.003,320.001.03%2,965,200
Dec 1, 20253,360.003,362.003,276.003,286.003,286.00-2.20%2,795,400
Nov 28, 20253,340.003,369.003,329.003,360.003,360.000.81%2,967,200
Nov 27, 20253,331.003,337.003,310.003,333.003,333.000.09%2,893,300
Nov 26, 20253,342.003,357.003,329.003,330.003,330.000.45%3,828,400
Nov 25, 20253,320.003,336.003,307.003,315.003,315.000.27%4,305,500
Nov 21, 20253,200.003,319.003,199.003,306.003,306.002.42%6,377,500
Nov 20, 20253,251.003,275.003,228.003,228.003,228.000.56%4,051,000
Nov 19, 20253,229.003,259.003,210.003,210.003,210.00-0.59%4,489,900
Nov 18, 20253,280.003,282.003,220.003,229.003,229.00-2.30%4,291,300
Nov 17, 20253,320.003,326.003,301.003,305.003,305.00-0.06%3,161,300
Nov 14, 20253,322.003,334.003,282.003,307.003,307.00-1.52%5,435,100
Nov 13, 20253,341.003,364.003,335.003,358.003,358.00-0.09%2,448,400
Nov 12, 20253,378.003,432.003,359.003,361.003,361.001.23%5,049,700
Nov 11, 20253,353.003,365.003,313.003,320.003,320.00-1.25%3,864,300
Nov 10, 20253,400.003,403.003,343.003,362.003,362.00-1.12%3,520,000
Nov 7, 20253,301.003,413.003,289.003,400.003,400.00-0.29%6,774,500
Nov 6, 20253,579.003,629.003,410.003,410.003,410.00-3.62%9,998,100
Nov 5, 20253,587.003,595.003,475.003,538.003,538.00-0.51%5,053,700
Nov 4, 20253,514.003,601.003,502.003,556.003,556.00-0.67%4,593,100
Oct 31, 20253,564.003,583.003,537.003,580.003,580.000.45%3,284,000
Oct 30, 20253,538.003,564.003,493.003,564.003,564.001.11%4,158,000
Oct 29, 20253,561.003,567.003,507.003,525.003,525.00-1.48%2,743,500
Oct 28, 20253,590.003,594.003,550.003,578.003,578.00-0.50%3,147,000
Oct 27, 20253,563.003,596.003,543.003,596.003,596.001.52%3,456,400
Oct 24, 20253,565.003,574.003,531.003,542.003,542.00-4,325,100
Oct 23, 20253,556.003,557.003,521.003,542.003,542.00-0.87%2,921,000
Oct 22, 20253,579.003,588.003,556.003,573.003,573.00-0.31%2,894,700
Oct 21, 20253,594.003,610.003,562.003,584.003,584.000.56%3,797,700
Oct 20, 20253,555.003,571.003,537.003,564.003,564.002.27%3,436,600
Oct 17, 20253,470.003,508.003,453.003,485.003,485.000.20%4,119,500
Oct 16, 20253,542.003,545.003,471.003,478.003,478.00-0.83%3,682,400
Oct 15, 20253,525.003,532.003,493.003,507.003,507.00-0.48%3,456,400
Oct 14, 20253,500.003,550.003,481.003,524.003,524.00-0.48%4,853,300
Oct 10, 20253,678.003,679.003,541.003,541.003,541.00-4.43%4,494,400
Oct 9, 20253,661.003,705.003,645.003,705.003,705.000.87%3,234,700
Oct 8, 20253,748.003,750.003,658.003,673.003,673.00-2.57%4,310,800
Oct 7, 20253,748.003,775.003,717.003,770.003,770.001.78%4,079,800
Oct 6, 20253,698.003,720.003,650.003,704.003,704.002.09%5,685,100
Oct 3, 20253,578.003,628.003,575.003,628.003,628.000.50%2,883,900
Oct 2, 20253,588.003,620.003,572.003,610.003,610.00-0.33%3,398,400
Oct 1, 20253,631.003,643.003,591.003,622.003,622.00-1.60%3,710,400
Sep 30, 20253,672.003,705.003,648.003,681.003,681.001.40%4,712,100
Sep 29, 20253,762.003,770.003,626.003,630.003,630.00-2.60%4,232,600
Sep 26, 20253,638.003,787.003,612.003,727.003,692.003.56%8,648,700
Sep 25, 20253,640.003,646.003,591.003,599.003,565.20-0.58%3,315,400
Sep 24, 20253,626.003,640.003,598.003,620.003,586.00-0.17%2,737,200