Singapore markets closed

Fuji Media Holdings, Inc. (4676.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,831.50+47.50 (+2.66%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,794.501,837.501,794.501,831.501,831.50942,900
13 Jun 20241,800.001,811.001,775.501,784.001,784.00360,700
12 Jun 20241,798.001,814.501,791.501,807.501,807.50470,100
11 Jun 20241,812.501,842.501,804.001,820.001,820.00363,100
10 Jun 20241,798.001,830.001,793.501,823.501,823.50543,400
07 Jun 20241,790.001,801.501,768.501,786.501,786.50618,200
06 Jun 20241,844.001,848.001,796.001,801.001,801.00636,400
05 Jun 20241,824.501,861.001,820.501,835.501,835.50718,000
04 Jun 20241,803.001,830.001,798.501,824.501,824.50622,200
03 Jun 20241,795.001,866.001,790.001,820.501,820.501,376,400
31 May 20241,726.001,808.001,693.501,784.001,784.002,977,200
30 May 20241,649.001,652.501,632.501,646.001,646.00475,600
29 May 20241,665.001,676.501,660.501,660.501,660.50380,000
28 May 20241,665.001,680.501,655.501,658.501,658.50425,600
27 May 20241,684.501,695.001,675.001,684.001,684.00457,200
24 May 20241,687.501,692.001,664.001,672.001,672.00771,000
23 May 20241,700.001,714.001,678.501,708.501,708.50840,500
22 May 20241,746.001,749.501,722.001,722.001,722.00577,400
21 May 20241,754.501,762.501,745.501,749.501,749.50499,900
20 May 20241,756.001,773.001,733.001,763.001,763.00550,200
17 May 20241,751.001,767.501,741.501,763.001,763.00485,200
16 May 20241,784.501,786.501,740.501,760.501,760.50652,000
15 May 20241,824.001,835.501,778.501,792.001,792.00595,500
14 May 20241,827.501,834.501,804.501,826.501,826.50626,800
13 May 20241,856.001,856.501,790.001,840.001,840.00834,100
10 May 20241,927.001,936.001,869.001,880.501,880.501,357,700
09 May 20241,826.501,871.501,818.501,847.001,847.00577,600
08 May 20241,854.001,857.001,809.001,811.001,811.00599,200
07 May 20241,880.001,880.001,858.001,859.001,859.00594,000
02 May 20241,864.501,876.001,857.501,868.501,868.50383,200
01 May 20241,858.001,873.501,843.001,865.001,865.00485,100
30 Apr 20241,881.501,896.501,856.501,878.001,878.00454,800
26 Apr 20241,851.001,873.001,831.001,858.001,858.00458,400
25 Apr 20241,875.501,889.001,859.001,859.001,859.00986,000
24 Apr 20241,887.501,895.501,863.501,893.001,893.00578,400
23 Apr 20241,861.501,897.501,858.501,882.001,882.00572,800
22 Apr 20241,890.501,902.501,859.001,877.501,877.50573,800
19 Apr 20241,895.001,932.501,857.001,870.001,870.00894,100
18 Apr 20241,900.001,920.001,883.001,908.501,908.50892,300
17 Apr 20241,962.001,962.001,893.001,900.001,900.00993,700
16 Apr 20242,003.002,009.501,955.001,962.001,962.00643,200
15 Apr 20242,027.502,039.002,011.002,024.502,024.50356,800
12 Apr 20242,048.002,059.002,028.502,043.502,043.50801,300
11 Apr 20241,977.502,048.001,963.502,045.002,045.00959,100
10 Apr 20241,957.502,013.501,957.502,005.002,005.00910,100
09 Apr 20241,951.501,977.001,947.501,969.001,969.00462,000
08 Apr 20241,959.001,968.001,933.001,939.501,939.50421,900
05 Apr 20241,936.001,956.501,924.001,950.501,950.50706,800
04 Apr 20241,937.501,956.001,930.001,950.001,950.00524,700
03 Apr 20241,930.001,946.501,923.501,935.501,935.50763,300
02 Apr 20241,908.001,946.501,892.501,945.501,945.50811,900
01 Apr 20241,974.501,980.001,935.501,948.001,948.00739,600
29 Mar 20241,975.002,009.501,930.501,962.001,962.001,385,100
28 Mar 20241,860.001,868.001,815.001,829.001,829.00791,600
28 Mar 202424 Dividend
27 Mar 20241,824.001,905.501,818.501,878.001,854.001,317,700
26 Mar 20241,835.001,837.001,810.001,820.001,796.74757,900
25 Mar 20241,905.001,907.001,856.501,859.501,835.74908,900
22 Mar 20241,873.501,895.501,846.501,886.501,862.39728,900
21 Mar 20241,884.001,892.501,864.501,869.501,845.61658,000
19 Mar 20241,821.501,870.001,821.501,863.501,839.69750,800
18 Mar 20241,829.501,840.001,816.001,832.501,809.08657,300
15 Mar 20241,810.501,829.001,808.501,816.001,792.79713,200
14 Mar 20241,790.501,819.001,780.501,811.001,787.86610,000
13 Mar 20241,820.001,835.001,776.001,787.501,764.66683,200
12 Mar 20241,814.501,814.501,775.001,801.001,777.98586,000
11 Mar 20241,792.001,832.501,779.501,814.501,791.31731,000
08 Mar 20241,776.501,854.001,773.501,828.001,804.64879,800
07 Mar 20241,772.001,806.001,763.001,791.001,768.11674,600
06 Mar 20241,769.001,791.001,758.001,758.001,735.53520,300
05 Mar 20241,823.501,824.501,767.501,772.001,749.35827,800
04 Mar 20241,813.001,851.501,804.501,843.001,819.45857,400
01 Mar 20241,810.001,827.501,784.001,824.001,800.69918,100
29 Feb 20241,816.001,820.001,777.501,792.501,769.59986,000
28 Feb 20241,842.501,845.501,806.501,819.501,796.25595,400
27 Feb 20241,884.001,884.501,849.001,856.001,832.28604,800
26 Feb 20241,940.001,940.001,894.501,894.501,870.29558,100
22 Feb 20241,952.501,952.501,926.501,930.001,905.34613,000
21 Feb 20241,957.501,985.001,943.501,954.501,929.52688,800
20 Feb 20241,961.501,965.001,932.501,940.001,915.21666,700
19 Feb 20241,963.501,980.001,945.001,950.501,925.57588,600
16 Feb 20241,950.501,975.501,941.501,951.501,926.56702,900
15 Feb 20241,945.501,955.001,923.501,941.501,916.69831,400
14 Feb 20241,925.001,931.501,916.001,929.001,904.35729,600
13 Feb 20241,930.001,933.001,909.001,917.501,893.00647,700
09 Feb 20241,912.501,951.501,908.501,923.001,898.42894,000
08 Feb 20241,955.001,957.501,907.001,929.001,904.351,372,100
07 Feb 20241,914.002,006.501,914.001,965.501,940.382,913,100
06 Feb 20241,829.001,851.001,813.001,834.001,810.56865,900
05 Feb 20241,850.001,891.501,840.001,840.001,816.492,367,400
02 Feb 20241,800.002,011.501,781.001,890.001,865.854,647,900
01 Feb 20241,751.501,764.501,740.001,760.001,737.51413,900
31 Jan 20241,750.001,758.501,737.501,755.001,732.57517,800
30 Jan 20241,759.501,763.001,749.501,753.001,730.60742,100
29 Jan 20241,736.501,750.001,733.501,749.001,726.65346,200
26 Jan 20241,739.001,749.001,723.001,727.001,704.93589,100
25 Jan 20241,761.001,765.001,745.001,750.501,728.13504,800
24 Jan 20241,750.001,754.501,742.501,750.001,727.64383,900
23 Jan 20241,763.501,768.001,750.001,758.001,735.53451,900
22 Jan 20241,758.001,766.501,740.001,766.501,743.92416,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...