Singapore markets open in 29 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,776.13 +500.92 (+1.34%) CMC Crypto 200
781.32 +16.63 (+2.17%)
FUJIFILM Holdings Corp (FJI.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CET
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 100 |
| 27 Nov 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 24 Nov 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 23 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 22 Nov 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 21 Nov 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 20 Nov 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 17 Nov 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 16 Nov 2023 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 15 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 13 Nov 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 10 Nov 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 09 Nov 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 08 Nov 2023 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 100 |
| 07 Nov 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 06 Nov 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 03 Nov 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 02 Nov 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 01 Nov 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 31 Oct 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 30 Oct 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 27 Oct 2023 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 26 Oct 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 25 Oct 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 24 Oct 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 23 Oct 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 20 Oct 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 19 Oct 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 18 Oct 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 17 Oct 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 16 Oct 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 13 Oct 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 Oct 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 11 Oct 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 10 Oct 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 09 Oct 2023 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 06 Oct 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 05 Oct 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 04 Oct 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 03 Oct 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 02 Oct 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 29 Sept 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 28 Sept 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 28 Sept 2023 | 70 Dividend | |||||
| 27 Sept 2023 | 55.90 | 55.90 | 55.90 | 55.90 | -14.10 | - |
| 26 Sept 2023 | 55.90 | 55.90 | 55.90 | 55.90 | -14.10 | - |
| 25 Sept 2023 | 56.28 | 56.28 | 56.28 | 56.28 | -14.20 | - |
| 22 Sept 2023 | 56.06 | 56.06 | 56.06 | 56.06 | -14.14 | - |
| 21 Sept 2023 | 56.08 | 56.08 | 56.06 | 56.06 | -14.14 | - |
| 20 Sept 2023 | 56.84 | 56.84 | 56.84 | 56.84 | -14.34 | - |
| 19 Sept 2023 | 57.98 | 57.98 | 57.98 | 57.98 | -14.62 | - |
| 18 Sept 2023 | 57.98 | 57.98 | 57.98 | 57.98 | -14.62 | - |
| 15 Sept 2023 | 58.04 | 58.04 | 58.04 | 58.04 | -14.64 | - |
| 14 Sept 2023 | 57.28 | 57.28 | 57.28 | 57.28 | -14.45 | - |
| 13 Sept 2023 | 56.20 | 56.20 | 56.20 | 56.20 | -14.18 | - |
| 12 Sept 2023 | 55.86 | 55.86 | 55.86 | 55.86 | -14.09 | - |
| 11 Sept 2023 | 55.78 | 55.78 | 55.78 | 55.78 | -14.07 | - |
| 08 Sept 2023 | 55.44 | 55.44 | 55.44 | 55.44 | -13.98 | - |
| 07 Sept 2023 | 55.36 | 55.36 | 55.36 | 55.36 | -13.96 | - |
| 06 Sept 2023 | 55.78 | 55.78 | 55.78 | 55.78 | -14.07 | - |
| 05 Sept 2023 | 55.34 | 55.34 | 55.34 | 55.34 | -13.96 | - |
| 04 Sept 2023 | 55.08 | 55.08 | 55.08 | 55.08 | -13.89 | - |
| 01 Sept 2023 | 54.24 | 54.24 | 54.24 | 54.24 | -13.68 | - |
| 31 Aug 2023 | 53.90 | 53.90 | 53.90 | 53.90 | -13.60 | - |
| 30 Aug 2023 | 53.72 | 53.72 | 53.72 | 53.72 | -13.55 | - |
| 29 Aug 2023 | 53.90 | 53.90 | 53.90 | 53.90 | -13.60 | - |
| 28 Aug 2023 | 53.96 | 53.96 | 53.96 | 53.96 | -13.61 | - |
| 25 Aug 2023 | 53.68 | 53.68 | 53.68 | 53.68 | -13.54 | - |
| 24 Aug 2023 | 53.68 | 53.68 | 53.68 | 53.68 | -13.54 | - |
| 23 Aug 2023 | 52.72 | 52.72 | 52.72 | 52.72 | -13.30 | - |
| 22 Aug 2023 | 51.88 | 51.88 | 51.88 | 51.88 | -13.09 | - |
| 21 Aug 2023 | 51.60 | 51.60 | 51.60 | 51.60 | -13.02 | - |
| 18 Aug 2023 | 51.60 | 51.60 | 51.60 | 51.60 | -13.02 | - |
| 17 Aug 2023 | 51.74 | 51.74 | 51.74 | 51.74 | -13.05 | - |
| 16 Aug 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
| 15 Aug 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
| 14 Aug 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
| 11 Aug 2023 | 53.42 | 53.42 | 53.42 | 53.42 | -13.47 | - |
| 10 Aug 2023 | 53.42 | 53.42 | 53.42 | 53.42 | -13.47 | - |
| 09 Aug 2023 | 50.68 | 50.68 | 50.68 | 50.68 | -12.78 | - |
| 08 Aug 2023 | 50.74 | 50.74 | 50.74 | 50.74 | -12.80 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 51.08 | 51.08 | 51.08 | 51.08 | -12.88 | - |
| 03 Aug 2023 | 51.20 | 51.20 | 51.20 | 51.20 | -12.91 | - |
| 02 Aug 2023 | 52.60 | 52.60 | 52.60 | 52.60 | -13.27 | - |
| 01 Aug 2023 | 52.82 | 52.82 | 52.60 | 52.60 | -13.27 | - |
| 31 Jul 2023 | 52.82 | 52.82 | 52.82 | 52.82 | -13.32 | - |
| 28 Jul 2023 | 52.64 | 52.64 | 52.64 | 52.64 | -13.28 | - |
| 27 Jul 2023 | 52.44 | 52.64 | 52.44 | 52.64 | -13.28 | - |
| 26 Jul 2023 | 52.34 | 52.34 | 52.34 | 52.34 | -13.20 | - |
| 25 Jul 2023 | 52.08 | 52.08 | 52.08 | 52.08 | -13.14 | - |
| 24 Jul 2023 | 52.08 | 52.08 | 52.08 | 52.08 | -13.14 | - |
| 21 Jul 2023 | 52.42 | 52.42 | 52.42 | 52.42 | -13.22 | - |
| 20 Jul 2023 | 52.18 | 52.18 | 52.18 | 52.18 | -13.16 | - |
| 19 Jul 2023 | 52.80 | 52.80 | 52.80 | 52.80 | -13.32 | - |
| 18 Jul 2023 | 52.80 | 52.80 | 52.80 | 52.80 | -13.32 | - |
| 17 Jul 2023 | 52.86 | 52.86 | 52.86 | 52.86 | -13.33 | - |
| 14 Jul 2023 | 52.86 | 52.86 | 52.86 | 52.86 | -13.33 | - |
| 13 Jul 2023 | 53.22 | 53.22 | 53.22 | 53.22 | -13.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.