Yahoo

Mail

Singapore markets close in 5 hours 33 minutes

Straits Times Index
3,191.28
-23.79(-0.74%)
Nikkei
32,163.71
-151.34(-0.47%)
Hang Seng
17,554.96
+88.06(+0.50%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,248.47
-116.37(-0.44%)
CMC Crypto 200
562.01
-1.80(-0.32%)

FUJIFILM Holdings Corp (FJI.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

55.32

-1.18

(-2.09%)

At close: 09:05PM CEST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	55.64	55.64	55.32	55.32	55.32	-
25 Sept 2023	56.40	56.50	56.26	56.50	56.50	-
22 Sept 2023	56.08	56.40	56.08	56.12	56.12	-
21 Sept 2023	55.90	55.94	55.72	55.82	55.82	-
20 Sept 2023	56.68	56.90	56.66	56.80	56.80	-
19 Sept 2023	57.72	58.18	57.66	57.74	57.74	-
18 Sept 2023	57.70	57.76	57.60	57.60	57.60	-
15 Sept 2023	58.26	58.26	57.68	57.68	57.68	-
14 Sept 2023	57.48	58.28	57.46	58.28	58.28	-
13 Sept 2023	56.36	56.76	56.36	56.62	56.62	-
12 Sept 2023	56.04	56.08	56.02	56.02	56.02	-
11 Sept 2023	56.00	56.10	55.84	56.04	56.04	-
08 Sept 2023	55.58	55.76	55.58	55.72	55.72	-
07 Sept 2023	55.22	55.30	55.16	55.16	55.16	-
06 Sept 2023	55.92	55.92	55.44	55.62	55.62	-
05 Sept 2023	55.56	55.82	55.42	55.82	55.82	-
04 Sept 2023	55.30	55.34	55.02	55.02	55.02	-
01 Sept 2023	54.72	54.82	54.36	54.82	54.82	-
31 Aug 2023	54.06	54.24	54.06	54.22	54.22	-
30 Aug 2023	53.52	53.56	53.24	53.34	53.34	-
29 Aug 2023	53.70	54.00	53.62	53.96	53.96	-
28 Aug 2023	54.10	54.24	54.04	54.24	54.24	-
25 Aug 2023	53.52	53.74	53.20	53.70	53.70	-
24 Aug 2023	53.90	53.90	53.06	53.18	53.18	-
23 Aug 2023	52.86	53.14	52.80	53.14	53.14	-
22 Aug 2023	52.08	52.36	51.82	52.22	52.22	-
21 Aug 2023	51.66	51.82	51.40	51.66	51.66	-
18 Aug 2023	51.46	51.54	51.26	51.48	51.48	-
17 Aug 2023	51.48	51.86	51.42	51.42	51.42	-
16 Aug 2023	52.28	52.42	52.18	52.18	52.18	-
15 Aug 2023	52.52	52.52	52.14	52.16	52.16	-
14 Aug 2023	52.30	52.34	51.88	52.30	52.30	-
11 Aug 2023	53.50	53.60	53.40	53.40	53.40	-
10 Aug 2023	53.62	53.82	53.54	53.58	53.58	-
09 Aug 2023	50.52	51.10	50.52	51.10	51.10	-
08 Aug 2023	50.62	50.80	50.62	50.72	50.72	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	50.94	51.12	50.78	50.84	50.84	-
03 Aug 2023	51.06	51.20	50.90	51.14	51.14	-
02 Aug 2023	52.46	52.48	52.06	52.08	52.08	-
01 Aug 2023	52.80	52.88	52.46	52.64	52.64	-
31 Jul 2023	53.04	53.04	52.70	52.70	52.70	-
28 Jul 2023	52.50	52.50	52.14	52.16	52.16	-
27 Jul 2023	52.58	52.92	52.54	52.72	52.72	-
26 Jul 2023	52.48	52.80	52.48	52.52	52.52	-
25 Jul 2023	51.94	52.40	51.94	52.04	52.04	-
24 Jul 2023	51.86	52.32	51.84	52.32	52.32	-
21 Jul 2023	52.62	52.72	52.44	52.44	52.44	-
20 Jul 2023	52.14	52.16	51.92	52.10	52.10	-
19 Jul 2023	52.90	53.14	52.84	53.10	53.10	-
18 Jul 2023	52.60	53.12	52.52	53.12	53.12	-
17 Jul 2023	52.90	53.06	52.10	52.10	52.10	-
14 Jul 2023	52.62	52.92	52.42	52.88	52.88	-
13 Jul 2023	53.14	53.46	53.14	53.44	53.44	-
12 Jul 2023	53.48	53.74	53.24	53.42	53.42	-
11 Jul 2023	53.02	53.28	52.94	53.28	53.28	-
10 Jul 2023	52.86	53.38	52.86	53.38	53.38	-
07 Jul 2023	53.14	53.60	53.00	53.52	53.52	-
06 Jul 2023	54.38	54.38	53.70	53.80	53.80	-
05 Jul 2023	54.72	54.72	54.36	54.48	54.48	-
04 Jul 2023	54.40	54.40	54.24	54.24	54.24	-
03 Jul 2023	55.22	55.30	54.96	54.96	54.96	-
30 Jun 2023	54.34	54.62	54.34	54.60	54.60	55
29 Jun 2023	54.74	54.76	54.54	54.54	54.54	-
28 Jun 2023	54.10	54.38	54.08	54.36	54.36	-
27 Jun 2023	54.24	54.26	53.92	54.20	54.20	-
26 Jun 2023	54.66	54.66	54.48	54.48	54.48	-
23 Jun 2023	54.22	54.60	53.92	53.92	53.92	-
22 Jun 2023	55.40	55.68	55.18	55.68	55.68	-
21 Jun 2023	55.78	55.92	55.54	55.60	55.60	-
20 Jun 2023	55.64	55.64	55.34	55.48	55.48	-
19 Jun 2023	56.76	56.88	56.62	56.70	56.70	-
16 Jun 2023	56.76	56.86	56.44	56.44	56.44	-
15 Jun 2023	57.66	57.80	57.22	57.80	57.80	-
14 Jun 2023	58.52	58.86	58.34	58.36	58.36	-
13 Jun 2023	58.58	59.22	58.58	58.96	58.96	-
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	58.10	58.58	58.04	58.50	58.50	-
08 Jun 2023	57.66	57.98	57.54	57.98	57.98	-
07 Jun 2023	58.52	58.56	58.06	58.06	58.06	-
06 Jun 2023	59.08	59.54	59.04	59.54	59.54	-
05 Jun 2023	58.78	58.98	58.54	58.54	58.54	-
02 Jun 2023	58.26	59.28	58.26	59.28	59.28	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	57.14	57.16	56.72	56.96	56.96	-
30 May 2023	56.86	57.08	56.60	56.74	56.74	-
29 May 2023	56.68	56.90	56.68	56.84	56.84	-
26 May 2023	56.00	56.86	56.00	56.78	56.78	-
25 May 2023	55.70	55.88	55.70	55.88	55.88	-
24 May 2023	55.54	55.70	55.38	55.60	55.60	-
23 May 2023	-	-	-	-	-	-
22 May 2023	55.54	55.72	55.54	55.68	55.68	-
19 May 2023	55.34	55.40	55.16	55.30	55.30	-
18 May 2023	54.06	54.08	53.94	54.08	54.08	-
17 May 2023	53.48	54.22	53.46	54.22	54.22	-
16 May 2023	53.80	53.80	53.58	53.76	53.76	-
15 May 2023	52.50	53.02	52.48	53.02	53.02	-
12 May 2023	52.34	53.20	52.28	53.20	53.20	-
11 May 2023	51.92	52.24	51.92	52.10	52.10	-
10 May 2023	48.64	50.50	48.64	50.50	50.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.28-23.79(-0.74%)

Nikkei32,163.71-151.34(-0.47%)

Hang Seng17,554.96+88.06(+0.50%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,248.47-116.37(-0.44%)

CMC Crypto 200562.01-1.80(-0.32%)

FUJIFILM Holdings Corp (FJI.BE)

Straits Times Index
3,191.28
-23.79(-0.74%)

Nikkei
32,163.71
-151.34(-0.47%)

Hang Seng
17,554.96
+88.06(+0.50%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,248.47
-116.37(-0.44%)

CMC Crypto 200
562.01
-1.80(-0.32%)