FUJIFILM Holdings Corporation FUJIY
11.30 USD +0.07 (+0.62%)
Regular-session close
11.24 Day range 11.30
8.93 52-week range 12.18
- YTD
- +6.91%
- 1 year
- +6.10%
FUJIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.30 | 11.30 | 11.24 | 11.30 | +0.07 | +0.62% | 4,782 |
| Nov 12, 2026 | 11.21 | 11.26 | 11.20 | 11.23 | +0.19 | +1.72% | 114,600 |
| Nov 11, 2026 | 11.16 | 11.16 | 10.89 | 11.04 | +0.23 | +2.13% | 88,600 |
| Nov 10, 2026 | 11.12 | 11.12 | 10.79 | 10.81 | -0.10 | -0.92% | 124,300 |
| Nov 9, 2026 | 10.25 | 10.91 | 9.84 | 10.91 | +0.46 | +4.40% | 187,700 |
| Nov 6, 2026 | 10.97 | 10.97 | 10.39 | 10.45 | -0.31 | -2.88% | 130,400 |
| Nov 5, 2026 | 11.10 | 11.21 | 10.71 | 10.76 | -0.13 | -1.19% | 216,900 |
| Nov 4, 2026 | 10.81 | 10.91 | 10.81 | 10.89 | -0.02 | -0.18% | 189,800 |
| Nov 3, 2026 | 11.25 | 11.28 | 10.70 | 10.91 | -0.05 | -0.46% | 88,600 |
| Nov 2, 2026 | 11.03 | 11.03 | 10.94 | 10.96 | -0.02 | -0.18% | 114,900 |
| Oct 30, 2026 | 11.36 | 11.36 | 10.96 | 10.98 | +0.06 | +0.55% | 84,900 |
| Oct 29, 2026 | 10.95 | 10.99 | 10.86 | 10.92 | -0.01 | -0.09% | 676,900 |
| Oct 28, 2026 | 10.94 | 10.94 | 10.81 | 10.93 | -0.03 | -0.27% | 982,200 |
| Oct 27, 2026 | 10.76 | 11.08 | 10.76 | 10.96 | +0.14 | +1.29% | 267,500 |
| Oct 26, 2026 | 10.85 | 10.86 | 10.81 | 10.82 | +0.06 | +0.56% | 158,200 |
| Oct 23, 2026 | 10.48 | 10.77 | 10.48 | 10.76 | -0.02 | -0.19% | 89,100 |
| Oct 22, 2026 | 10.83 | 10.89 | 10.75 | 10.78 | +0.06 | +0.56% | 97,600 |
| Oct 21, 2026 | 10.84 | 10.84 | 10.64 | 10.72 | +0.09 | +0.85% | 100,700 |
| Oct 20, 2026 | 10.36 | 10.74 | 10.36 | 10.63 | 0.00 | 0.00% | 207,100 |
| Oct 19, 2026 | 10.69 | 10.69 | 10.63 | 10.63 | -0.11 | -1.02% | 93,600 |
| Oct 16, 2026 | 10.65 | 10.82 | 10.65 | 10.74 | 0.00 | 0.00% | 102,800 |
| Oct 15, 2026 | 10.55 | 10.78 | 10.55 | 10.74 | +0.01 | +0.09% | 256,700 |
| Oct 14, 2026 | 10.96 | 10.96 | 10.72 | 10.73 | -0.02 | -0.19% | 199,800 |
| Oct 13, 2026 | 10.70 | 10.76 | 10.68 | 10.75 | -0.02 | -0.19% | 110,900 |
| Oct 12, 2026 | 10.28 | 10.78 | 10.27 | 10.77 | -0.04 | -0.37% | 95,100 |
| Oct 9, 2026 | 10.60 | 10.82 | 10.60 | 10.81 | +0.03 | +0.28% | 125,200 |
| Oct 8, 2026 | 10.67 | 10.81 | 10.67 | 10.78 | 0.00 | 0.00% | 174,300 |
| Oct 7, 2026 | 10.89 | 10.89 | 10.68 | 10.78 | 0.00 | 0.00% | 364,900 |
| Oct 6, 2026 | 10.79 | 10.82 | 10.77 | 10.78 | +0.01 | +0.09% | 220,300 |
| Oct 5, 2026 | 11.00 | 11.00 | 10.74 | 10.77 | +0.11 | +1.03% | 186,200 |
| Oct 2, 2026 | 10.74 | 10.74 | 10.57 | 10.66 | +0.02 | +0.19% | 315,800 |
| Oct 1, 2026 | 10.40 | 11.00 | 10.40 | 10.64 | +0.09 | +0.85% | 169,800 |
| Sep 30, 2026 | 10.65 | 10.75 | 10.55 | 10.55 | -0.06 | -0.57% | 167,000 |
| Sep 29, 2026 | 10.65 | 10.66 | 10.43 | 10.61 | -0.05 | -0.47% | 99,000 |
| Sep 28, 2026 | 10.95 | 10.95 | 10.57 | 10.66 | -0.29 | -2.65% | 196,700 |
| Sep 25, 2026 | 10.91 | 10.95 | 10.86 | 10.95 | +0.36 | +3.40% | 108,700 |
| Sep 24, 2026 | 10.41 | 10.63 | 10.41 | 10.59 | +0.01 | +0.09% | 223,400 |
| Sep 23, 2026 | 10.70 | 10.77 | 10.51 | 10.58 | +0.01 | +0.09% | 136,900 |
| Sep 22, 2026 | 10.57 | 10.68 | 10.55 | 10.57 | 0.00 | 0.00% | 90,900 |
| Sep 21, 2026 | 10.62 | 10.62 | 10.37 | 10.57 | -0.01 | -0.09% | 147,200 |
| Sep 18, 2026 | 10.50 | 10.58 | 10.41 | 10.58 | -0.15 | -1.40% | 167,600 |
| Sep 17, 2026 | 10.84 | 10.95 | 10.70 | 10.73 | +0.16 | +1.51% | 186,700 |
| Sep 16, 2026 | 10.58 | 10.68 | 10.53 | 10.57 | +0.20 | +1.93% | 110,800 |
| Sep 15, 2026 | 10.58 | 10.58 | 10.35 | 10.37 | -0.16 | -1.52% | 211,200 |
| Sep 14, 2026 | 10.36 | 10.55 | 10.36 | 10.53 | -0.01 | -0.09% | 132,900 |
| Sep 11, 2026 | 10.46 | 10.57 | 10.46 | 10.54 | +0.17 | +1.64% | 123,200 |
| Sep 10, 2026 | 10.46 | 10.46 | 10.32 | 10.37 | +0.08 | +0.78% | 199,000 |
| Sep 9, 2026 | 10.39 | 10.39 | 10.29 | 10.29 | -0.03 | -0.29% | 191,300 |
| Sep 8, 2026 | 10.60 | 10.60 | 10.26 | 10.32 | -0.28 | -2.64% | 190,200 |
| Sep 4, 2026 | 10.62 | 10.64 | 10.57 | 10.60 | -0.08 | -0.75% | 83,400 |
| Sep 3, 2026 | 10.65 | 10.70 | 10.57 | 10.68 | +0.15 | +1.42% | 190,700 |
| Sep 2, 2026 | 10.46 | 10.55 | 10.46 | 10.53 | -0.11 | -1.03% | 134,600 |
| Sep 1, 2026 | 10.66 | 10.69 | 10.62 | 10.64 | +0.12 | +1.14% | 193,100 |
| Aug 31, 2026 | 10.72 | 10.72 | 10.52 | 10.52 | +0.07 | +0.67% | 233,100 |
| Aug 28, 2026 | 10.52 | 10.57 | 10.36 | 10.45 | +0.16 | +1.55% | 247,000 |
| Aug 27, 2026 | 10.26 | 10.31 | 10.25 | 10.29 | 0.00 | 0.00% | 226,200 |
| Aug 26, 2026 | 10.31 | 10.33 | 10.27 | 10.29 | +0.15 | +1.48% | 119,400 |
| Aug 25, 2026 | 10.16 | 10.17 | 10.12 | 10.14 | -0.11 | -1.07% | 274,400 |
| Aug 24, 2026 | 10.22 | 10.26 | 10.02 | 10.25 | +0.19 | +1.89% | 333,700 |
| Aug 21, 2026 | 10.09 | 10.10 | 10.05 | 10.06 | +0.03 | +0.30% | 212,300 |
| Aug 20, 2026 | 10.03 | 10.09 | 9.99 | 10.03 | +0.10 | +1.01% | 387,700 |
| Aug 19, 2026 | 9.96 | 9.96 | 9.85 | 9.93 | +0.07 | +0.71% | 368,700 |
| Aug 18, 2026 | 9.92 | 9.95 | 9.83 | 9.86 | -0.25 | -2.47% | 326,500 |
| Aug 17, 2026 | 10.16 | 10.16 | 10.11 | 10.11 | -0.27 | -2.60% | 257,000 |
| Aug 14, 2026 | 10.40 | 10.46 | 10.35 | 10.38 | +0.11 | +1.07% | 244,600 |
65 days, newest first. Daily bars as drawn on the FUJIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.