FUJIFILM Holdings Corporation FUJIF
22.06 USD 0.00 (+0.00%)
Regular-session close
21.50 Day range 21.50
17.00 52-week range 23.79
- YTD
- +12.90%
- 1 year
- -6.53%
FUJIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | +0.56 | +2.60% | 500 |
| Oct 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 100 |
| Oct 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | +0.16 | +0.75% | 2,000 |
| Oct 6, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | +0.83 | +4.05% | 700 |
| Oct 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | -1.54 | -6.98% | 600 |
| Sep 25, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 20.04 | 22.05 | 20.04 | 22.05 | +2.05 | +10.25% | 1,000 |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.12 | -0.60% | 100 |
| Sep 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | -0.36 | -1.76% | 300 |
| Aug 28, 2026 | 21.10 | 21.16 | 20.48 | 20.48 | -1.22 | -5.62% | 2,300 |
| Aug 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +3.20 | +17.30% | 300 |
| Aug 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 18.66 | 18.66 | 18.50 | 18.50 | -1.50 | -7.50% | 3,200 |
| Aug 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60 | -2.91% | 200 |
| Aug 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | -0.71 | -3.33% | 1,600 |
| Aug 14, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FUJIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.