FUJIFILM Holdings (FJI) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 19.57 | 19.57 | 19.55 | 19.55 | 19.55 | -1.01% | 0 | 0.00 |
| Oct 30, 2026 | 19.62 | 19.75 | 19.62 | 19.75 | 19.75 | +1.05% | 0 | 0.00 |
| Oct 29, 2026 | 19.51 | 19.55 | 19.51 | 19.55 | 19.55 | +1.32% | 11 | 0.03 |
| Oct 28, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.34% | 0 | 0.00 |
| Oct 27, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | +0.89% | 0 | 0.00 |
| Oct 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | +1.48% | 0 | 0.00 |
| Oct 23, 2026 | 18.95 | 18.95 | 18.91 | 18.91 | 18.91 | -0.24% | 0 | 0.00 |
| Oct 22, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.85% | 0 | 0.00 |
| Oct 21, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | +0.64% | 0 | 0.00 |
| Oct 20, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.53% | 0 | 0.00 |
| Oct 19, 2026 | 18.83 | 18.83 | 18.77 | 18.77 | 18.77 | +1.27% | 0 | 0.00 |
| Oct 16, 2026 | 19.08 | 19.08 | 18.54 | 18.54 | 18.54 | -1.93% | 0 | 0.00 |
| Oct 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.20% | 0 | 0.00 |
| Oct 14, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | +0.21% | 0 | 0.00 |
| Oct 13, 2026 | 19.58 | 19.58 | 19.09 | 19.09 | 19.09 | -0.93% | 178 | 0.52 |
| Oct 12, 2026 | 19.15 | 19.27 | 19.15 | 19.27 | 19.27 | +1.93% | 63 | 0.18 |
| Oct 09, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.45% | 0 | 0.00 |
| Oct 08, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.68% | 0 | 0.00 |
| Oct 07, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | +0.08% | 0 | 0.00 |
| Oct 06, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | +2.22% | 0 | 0.00 |
| Oct 05, 2026 | 18.90 | 18.90 | 18.69 | 18.69 | 18.69 | +0.13% | 427 | 1.27 |
| Oct 02, 2026 | 18.48 | 18.67 | 18.48 | 18.67 | 18.67 | +0.30% | 0 | 0.00 |
| Oct 01, 2026 | 18.59 | 18.61 | 18.59 | 18.61 | 18.61 | +0.65% | 30 | 0.09 |
| Sep 30, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | +1.68% | 0 | 0.00 |
| Sep 29, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.19% | 0 | 0.00 |
| Sep 28, 2026 | 18.73 | 18.73 | 18.43 | 18.43 | 18.22 | -2.25% | 0 | 0.00 |
| Sep 25, 2026 | 18.80 | 18.86 | 18.80 | 18.86 | 18.64 | +2.14% | 0 | 0.00 |
| Sep 24, 2026 | 18.37 | 18.46 | 18.37 | 18.46 | 18.25 | +3.21% | 0 | 0.00 |
| Sep 23, 2026 | 18.10 | 18.10 | 17.89 | 17.89 | 17.68 | -2.80% | 0 | 0.00 |
| Sep 22, 2026 | 18.03 | 18.40 | 18.03 | 18.40 | 18.19 | +1.16% | 700 | 2.15 |
| Sep 21, 2026 | 18.23 | 18.23 | 18.19 | 18.19 | 17.98 | -0.17% | 30 | 0.09 |
| Sep 18, 2026 | 18.20 | 18.22 | 18.20 | 18.22 | 18.01 | -0.60% | 0 | 0.00 |
| Sep 17, 2026 | 18.46 | 18.46 | 18.33 | 18.33 | 18.12 | +3.77% | 0 | 0.00 |
| Sep 16, 2026 | 18.07 | 18.28 | 17.67 | 17.67 | 17.46 | -0.17% | 5 | 0.01 |
| Sep 15, 2026 | 17.84 | 17.84 | 17.70 | 17.70 | 17.49 | -1.86% | 917 | 2.84 |
| Sep 14, 2026 | 17.98 | 18.03 | 17.98 | 18.03 | 17.82 | -0.39% | 0 | 0.00 |
| Sep 11, 2026 | 17.80 | 18.31 | 17.80 | 18.10 | 17.89 | +3.66% | 340 | 1.07 |
| Sep 10, 2026 | 17.76 | 18.38 | 17.46 | 17.46 | 17.26 | -0.82% | 3 | 0.01 |
| Sep 09, 2026 | 17.78 | 17.78 | 17.61 | 17.61 | 17.40 | +2.92% | 0 | 0.00 |
| Sep 08, 2026 | 17.79 | 17.79 | 17.11 | 17.11 | 16.91 | -3.33% | 0 | 0.00 |
| Sep 07, 2026 | 17.71 | 17.71 | 17.70 | 17.70 | 17.49 | -2.34% | 0 | 0.00 |
| Sep 04, 2026 | 17.95 | 18.12 | 17.95 | 18.12 | 17.91 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 17.91 | +1.88% | 0 | 0.00 |
| Sep 02, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.58 | -2.95% | 0 | 0.00 |
| Sep 01, 2026 | 18.36 | 18.36 | 18.33 | 18.33 | 18.12 | +2.75% | 1 | 0.00 |
| Aug 31, 2026 | 18.04 | 18.60 | 17.84 | 17.84 | 17.63 | -2.01% | 403 | 1.24 |
| Aug 28, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 17.99 | +6.19% | 15,000 | 171.97 |
| Aug 27, 2026 | 17.42 | 17.46 | 17.14 | 17.14 | 16.94 | -2.73% | 120 | 1.41 |
| Aug 26, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.42 | -0.62% | 0 | 0.00 |
| Aug 25, 2026 | 17.23 | 17.73 | 17.23 | 17.73 | 17.53 | -1.17% | 3 | 0.03 |
