Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,283.82 -3.93 (-0.12%) Nikkei
37,926.80 +298.32 (+0.79%) Hang Seng
17,720.03 +435.49 (+2.52%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,477.50 +179.21 (+0.28%) CMC Crypto 200
1,392.81 -3.73 (-0.27%)
FUJIFILM Holdings Corporation (FUJIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.87 | 10.88 | 10.51 | 10.64 | 10.64 | 126,700 |
| 24 Apr 2024 | 11.06 | 11.06 | 10.80 | 10.87 | 10.87 | 75,700 |
| 23 Apr 2024 | 11.02 | 11.02 | 10.58 | 10.73 | 10.73 | 108,700 |
| 22 Apr 2024 | 10.50 | 11.06 | 10.50 | 10.85 | 10.85 | 83,400 |
| 19 Apr 2024 | 10.75 | 11.04 | 10.52 | 10.76 | 10.76 | 152,000 |
| 18 Apr 2024 | 10.78 | 10.85 | 10.42 | 10.71 | 10.71 | 56,600 |
| 17 Apr 2024 | 11.29 | 11.30 | 10.97 | 11.02 | 11.02 | 221,400 |
| 16 Apr 2024 | 11.15 | 11.15 | 10.93 | 10.93 | 10.93 | 120,600 |
| 15 Apr 2024 | 11.40 | 11.40 | 11.07 | 11.11 | 11.11 | 151,800 |
| 12 Apr 2024 | 11.50 | 11.50 | 11.16 | 11.16 | 11.16 | 65,100 |
| 11 Apr 2024 | 11.30 | 11.30 | 10.90 | 11.06 | 11.06 | 135,300 |
| 10 Apr 2024 | 11.40 | 11.41 | 10.88 | 10.94 | 10.94 | 70,600 |
| 09 Apr 2024 | 11.48 | 11.50 | 11.04 | 11.08 | 11.08 | 47,700 |
| 08 Apr 2024 | 11.50 | 11.50 | 10.82 | 11.16 | 11.16 | 88,400 |
| 05 Apr 2024 | 11.17 | 11.30 | 10.70 | 11.04 | 11.04 | 118,100 |
| 04 Apr 2024 | 11.39 | 11.78 | 10.93 | 10.93 | 10.93 | 147,800 |
| 03 Apr 2024 | 11.26 | 11.26 | 10.74 | 10.93 | 10.93 | 67,200 |
| 02 Apr 2024 | 11.98 | 12.57 | 10.90 | 11.00 | 11.00 | 43,300 |
| 02 Apr 2024 | 6:1 Stock split | |||||
| 01 Apr 2024 | 11.71 | 11.71 | 10.77 | 11.41 | 11.41 | 63,600 |
| 28 Mar 2024 | 11.62 | 11.62 | 11.14 | 11.42 | 11.42 | 63,600 |
| 27 Mar 2024 | 11.48 | 11.48 | 11.12 | 11.12 | 11.12 | 68,400 |
| 26 Mar 2024 | 11.48 | 11.48 | 11.38 | 11.45 | 11.45 | 66,000 |
| 25 Mar 2024 | 11.49 | 11.49 | 11.33 | 11.34 | 11.34 | 61,800 |
| 22 Mar 2024 | 11.50 | 11.50 | 11.37 | 11.46 | 11.46 | 110,400 |
| 21 Mar 2024 | 11.79 | 11.83 | 11.49 | 11.50 | 11.50 | 152,400 |
| 20 Mar 2024 | 11.63 | 11.63 | 11.23 | 11.39 | 11.39 | 52,200 |
| 19 Mar 2024 | 11.36 | 11.36 | 11.19 | 11.24 | 11.24 | 83,400 |
| 18 Mar 2024 | 11.34 | 11.34 | 11.19 | 11.19 | 11.19 | 100,800 |
| 15 Mar 2024 | 11.41 | 11.41 | 11.02 | 11.02 | 11.02 | 111,000 |
| 14 Mar 2024 | 11.20 | 11.22 | 10.92 | 10.95 | 10.95 | 93,000 |
| 13 Mar 2024 | 11.25 | 11.25 | 10.88 | 10.91 | 10.91 | 52,200 |
| 12 Mar 2024 | 11.30 | 11.30 | 10.94 | 11.03 | 11.03 | 60,600 |
| 11 Mar 2024 | 11.18 | 11.18 | 10.83 | 10.85 | 10.85 | 158,400 |
| 08 Mar 2024 | 11.47 | 11.47 | 10.97 | 11.12 | 11.12 | 90,600 |
| 07 Mar 2024 | 11.18 | 11.20 | 11.15 | 11.20 | 11.20 | 87,600 |
| 06 Mar 2024 | 11.49 | 11.49 | 11.14 | 11.17 | 11.17 | 94,800 |
| 05 Mar 2024 | 11.06 | 11.06 | 10.97 | 10.98 | 10.98 | 63,600 |
| 04 Mar 2024 | 11.35 | 11.35 | 10.91 | 10.95 | 10.95 | 70,200 |
| 01 Mar 2024 | 11.06 | 11.06 | 10.81 | 10.90 | 10.90 | 113,400 |
| 29 Feb 2024 | 10.73 | 10.73 | 10.54 | 10.54 | 10.54 | 81,600 |
| 28 Feb 2024 | 10.70 | 10.84 | 10.67 | 10.68 | 10.68 | 79,200 |
| 27 Feb 2024 | 11.13 | 11.13 | 10.81 | 10.81 | 10.81 | 85,200 |
| 26 Feb 2024 | 10.58 | 10.73 | 10.58 | 10.70 | 10.70 | 176,400 |
| 23 Feb 2024 | 10.67 | 10.67 | 10.54 | 10.55 | 10.55 | 67,800 |
| 22 Feb 2024 | 10.74 | 10.81 | 10.50 | 10.56 | 10.56 | 41,400 |
| 21 Feb 2024 | 10.44 | 10.44 | 10.41 | 10.44 | 10.44 | 138,000 |
| 20 Feb 2024 | 10.40 | 10.42 | 10.37 | 10.38 | 10.38 | 66,600 |
| 16 Feb 2024 | 10.40 | 10.45 | 10.40 | 10.43 | 10.43 | 55,200 |
| 15 Feb 2024 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 69,600 |
| 14 Feb 2024 | 10.30 | 10.33 | 10.28 | 10.32 | 10.32 | 61,200 |
| 13 Feb 2024 | 10.33 | 10.33 | 10.17 | 10.17 | 10.17 | 60,000 |
| 12 Feb 2024 | 10.25 | 10.28 | 10.22 | 10.22 | 10.22 | 69,000 |
| 09 Feb 2024 | 10.34 | 10.34 | 10.21 | 10.24 | 10.24 | 116,400 |
| 08 Feb 2024 | 10.79 | 10.88 | 10.64 | 10.64 | 10.64 | 105,000 |
| 07 Feb 2024 | 11.10 | 11.12 | 11.07 | 11.12 | 11.12 | 114,000 |
| 06 Feb 2024 | 11.00 | 11.03 | 10.96 | 10.99 | 10.99 | 51,600 |
| 05 Feb 2024 | 10.84 | 11.27 | 10.84 | 10.94 | 10.94 | 150,000 |
| 02 Feb 2024 | 10.69 | 10.75 | 10.69 | 10.74 | 10.74 | 43,200 |
| 01 Feb 2024 | 10.63 | 10.68 | 10.60 | 10.67 | 10.67 | 40,800 |
| 31 Jan 2024 | 10.67 | 10.67 | 10.52 | 10.52 | 10.52 | 54,000 |
| 30 Jan 2024 | 10.54 | 10.60 | 10.50 | 10.54 | 10.54 | 79,200 |
| 29 Jan 2024 | 10.53 | 10.56 | 10.48 | 10.55 | 10.55 | 86,400 |
| 26 Jan 2024 | 10.47 | 10.48 | 10.42 | 10.43 | 10.43 | 35,400 |
| 25 Jan 2024 | 10.39 | 10.39 | 10.34 | 10.37 | 10.37 | 45,000 |
| 24 Jan 2024 | 10.42 | 10.43 | 10.39 | 10.40 | 10.40 | 103,200 |
| 23 Jan 2024 | 10.39 | 10.39 | 10.33 | 10.38 | 10.38 | 60,600 |
| 22 Jan 2024 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 43,200 |
| 19 Jan 2024 | 10.41 | 10.48 | 10.40 | 10.48 | 10.48 | 48,000 |
| 18 Jan 2024 | 10.47 | 10.50 | 10.46 | 10.49 | 10.49 | 56,400 |
| 17 Jan 2024 | 10.42 | 10.44 | 10.40 | 10.42 | 10.42 | 133,200 |
| 16 Jan 2024 | 10.51 | 10.67 | 10.49 | 10.49 | 10.49 | 84,600 |
| 12 Jan 2024 | 10.72 | 10.72 | 10.55 | 10.64 | 10.64 | 150,600 |
| 11 Jan 2024 | 10.25 | 10.26 | 10.19 | 10.23 | 10.23 | 180,600 |
| 10 Jan 2024 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | 79,800 |
| 09 Jan 2024 | 9.94 | 9.98 | 9.92 | 9.92 | 9.92 | 95,400 |
| 08 Jan 2024 | 9.84 | 9.97 | 9.84 | 9.96 | 9.96 | 99,600 |
| 05 Jan 2024 | 10.09 | 10.09 | 9.86 | 10.01 | 10.01 | 37,200 |
| 04 Jan 2024 | 9.87 | 9.91 | 9.85 | 9.86 | 9.86 | 78,000 |
| 03 Jan 2024 | 9.65 | 9.83 | 9.65 | 9.80 | 9.80 | 80,400 |
| 02 Jan 2024 | 9.83 | 9.92 | 9.61 | 9.86 | 9.86 | 94,200 |
| 29 Dec 2023 | 10.01 | 10.29 | 9.96 | 9.96 | 9.96 | 54,600 |
| 28 Dec 2023 | 10.02 | 10.02 | 9.98 | 10.00 | 10.00 | 84,600 |
| 27 Dec 2023 | 9.74 | 10.02 | 9.74 | 10.02 | 10.02 | 39,600 |
| 26 Dec 2023 | 10.27 | 10.27 | 10.04 | 10.08 | 10.08 | 46,200 |
| 22 Dec 2023 | 10.11 | 10.11 | 10.06 | 10.08 | 10.08 | 51,600 |
| 21 Dec 2023 | 9.76 | 10.01 | 9.76 | 9.99 | 9.99 | 50,400 |
| 20 Dec 2023 | 10.02 | 10.08 | 9.94 | 9.94 | 9.94 | 56,400 |
| 19 Dec 2023 | 9.92 | 9.92 | 9.73 | 9.91 | 9.91 | 74,400 |
| 18 Dec 2023 | 9.64 | 9.77 | 9.51 | 9.74 | 9.74 | 70,200 |
| 15 Dec 2023 | 10.14 | 10.14 | 9.94 | 9.94 | 9.94 | 70,200 |
| 14 Dec 2023 | 9.92 | 10.27 | 9.92 | 10.27 | 10.27 | 85,200 |
| 13 Dec 2023 | 9.86 | 10.03 | 9.82 | 10.03 | 10.03 | 32,400 |
| 12 Dec 2023 | 9.98 | 10.02 | 9.98 | 9.99 | 9.99 | 65,400 |
| 11 Dec 2023 | 10.00 | 10.05 | 9.99 | 10.05 | 10.05 | 70,800 |
| 08 Dec 2023 | 9.91 | 9.95 | 9.91 | 9.93 | 9.93 | 77,400 |
| 07 Dec 2023 | 9.79 | 9.87 | 9.78 | 9.86 | 9.86 | 81,600 |
| 06 Dec 2023 | 9.61 | 9.84 | 9.61 | 9.76 | 9.76 | 41,400 |
| 05 Dec 2023 | 9.65 | 9.69 | 9.64 | 9.64 | 9.64 | 69,600 |
| 04 Dec 2023 | 9.73 | 9.73 | 9.67 | 9.69 | 9.69 | 87,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.