Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Fuji Media Holdings (4676) Historical Prices

0 Followers
JP:4676 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20264,070.004,131.004,044.004,127.004,127.00+1.60%522,1000.77
Nov 12, 20264,050.004,072.004,013.004,062.004,062.00+0.30%422,0000.62
Nov 11, 20264,008.004,050.003,994.004,050.004,050.00+0.85%502,6000.74
Nov 10, 20264,024.004,029.003,942.004,016.004,016.00+2.42%641,9000.95
Nov 09, 20263,862.003,947.003,728.003,938.003,938.00+0.43%1,527,5002.32
Nov 06, 20263,993.004,036.003,900.003,921.003,921.00-5.13%953,9001.48
Nov 05, 20264,053.004,144.004,051.004,133.004,133.00+3.77%924,5001.45
Nov 04, 20263,980.004,033.003,980.003,983.003,983.00+0.35%780,6001.23
Nov 03, 20263,969.004,000.003,947.003,969.003,969.000.00%00.00
Nov 02, 20263,966.004,000.003,947.003,969.003,969.00-0.73%544,1000.84
Oct 30, 20264,017.004,076.003,977.003,998.003,998.00+0.05%719,1001.11
Oct 29, 20263,969.004,004.003,946.003,996.003,996.00+0.71%5,498,5009.58
Oct 28, 20264,012.004,012.003,941.003,968.003,968.00-0.05%737,4001.28
Oct 27, 20264,010.004,065.003,957.003,970.003,970.00-1.51%698,3001.22
Oct 26, 20264,205.004,225.004,031.004,031.004,031.00-3.93%924,2001.62
Oct 23, 20264,237.004,258.004,175.004,196.004,196.00-0.12%829,5001.47
Oct 22, 20264,230.004,240.004,130.004,201.004,201.00-0.69%706,6001.27
Oct 21, 20264,200.004,246.004,184.004,230.004,230.00+1.37%769,7001.39
Oct 20, 20264,119.004,178.004,106.004,173.004,173.00+0.77%483,5000.88
Oct 19, 20264,138.004,164.004,110.004,141.004,141.00+0.07%567,5001.03
Oct 16, 20264,099.004,151.004,090.004,138.004,138.00+2.10%753,7001.38
Oct 15, 20264,040.004,105.004,021.004,053.004,053.00+0.40%865,3001.63
Oct 14, 20264,037.004,043.003,986.004,037.004,037.00-0.10%547,9001.03
Oct 13, 20264,036.004,054.004,021.004,041.004,041.00+0.12%496,6000.93
Oct 12, 20264,036.004,036.003,953.004,036.004,036.000.00%00.00
Oct 09, 20264,012.004,036.003,953.004,036.004,036.00+1.79%590,8001.09
Oct 08, 20263,913.003,993.003,882.003,965.003,965.00+2.51%860,7001.61
Oct 07, 20263,922.003,935.003,841.003,868.003,868.00-2.47%990,4001.88
Oct 06, 20263,932.004,070.003,916.003,966.003,966.00+1.20%1,005,7001.93
Oct 05, 20263,880.003,949.003,873.003,919.003,919.00+0.90%753,7001.46
Oct 02, 20263,948.003,999.003,876.003,884.003,884.00-0.92%644,9001.25
Oct 01, 20263,920.003,927.003,870.003,920.003,920.00-0.66%611,8001.19
Sep 30, 20263,892.003,956.003,861.003,946.003,946.00+1.39%675,6001.33
Sep 29, 20263,960.003,960.003,891.003,892.003,892.00-2.60%963,5001.92
Sep 28, 20264,117.004,141.004,096.004,096.003,996.00+0.52%821,9001.63
Sep 25, 20264,059.004,105.004,057.004,075.003,975.51-0.02%536,3001.06
Sep 24, 20264,036.004,094.004,015.004,076.003,976.49+0.92%757,8001.51
Sep 23, 20264,039.004,139.004,039.004,039.003,940.390.00%00.00
Sep 22, 20264,039.004,139.004,039.004,039.003,940.390.00%00.00
Sep 21, 20264,039.004,139.004,039.004,039.003,940.390.00%00.00
Sep 18, 20264,125.004,139.004,039.004,039.003,940.39-2.77%764,0001.39
Sep 17, 20264,131.004,172.004,121.004,154.004,052.58+1.42%514,5990.93
Sep 16, 20264,109.004,123.004,080.004,096.003,996.00-0.32%382,5000.67
Sep 15, 20264,145.004,175.004,090.004,109.004,008.68+0.02%431,9000.76
Sep 14, 20264,056.004,109.004,043.004,108.004,007.71+1.83%382,4000.67
Sep 11, 20264,000.004,063.004,000.004,034.003,935.51-0.37%491,2000.86
Sep 10, 20264,012.004,072.004,000.004,049.003,950.15+0.67%391,4000.69
Sep 09, 20264,040.004,060.003,961.004,022.003,923.81-0.98%536,4000.94
Sep 08, 20264,076.004,090.004,039.004,062.003,962.83-0.73%436,7000.76
Sep 07, 20264,168.004,192.004,076.004,092.003,992.10-2.50%545,4000.95