Dark

FJTNY
FUJI MEDIA HLDGS INC ADR
stock OTC

Inactive

Nov 19, 2025

11.42USD-1.552%(-0.18)1,196

Pre-market

0.00USD-100.000%(-11.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-19	11.4000	11.4200	11.4000	11.4200	-1.552%	1,196	0.000%
2025-11-17	11.6000	11.6000	11.6000	11.6000	+4.036%	1,194	-1.552%
2025-10-31	10.5000	11.1500	10.5000	11.1500	-0.889%	404	+2.422%
2025-08-14	11.2500	11.2500	11.2500	11.2500	+3.639%	449	+1.511%
2025-08-08	10.8550	10.8550	10.8550	10.8550	-4.739%	1,002	+5.205%
2025-08-07	11.3950	11.3950	11.3950	11.3950	-6.598%	1,004	+0.219%
2025-08-05	12.2000	12.2000	12.2000	12.2000	+5.172%	102	-6.393%
2025-07-31	11.6000	11.6000	11.6000	11.6000	0.000%	5,100	-1.552%
2025-07-30	11.6000	11.6000	11.6000	11.6000	-0.172%	436	-1.552%
2025-07-29	11.8280	12.5183	11.3900	11.6200	-11.500%	6,105	-1.721%
2025-07-23	12.6000	13.1300	12.6000	13.1300	+12.801%	5,200	-13.024%
2025-07-09	11.6400	11.6400	11.6400	11.6400	+1.305%	3,899	-1.890%
2025-07-08	11.4900	11.4900	11.4900	11.4900	-10.304%	104	-0.609%
2025-07-02	12.8100	12.8100	12.8100	12.8100	+14.375%	1,034	-10.851%
2025-06-30	11.2000	11.2000	11.2000	11.2000	+10.290%	5,004	+1.964%
2025-06-23	10.1550	10.1550	10.1550	10.1550	-0.147%	1,004	+12.457%
2025-05-30	10.1700	10.1700	10.1700	10.1700	0.000%	1,004	+12.291%
2025-05-20	10.1700	10.1700	10.1700	10.1700	+6.492%	825	+12.291%
2025-05-13	9.5500	9.5500	9.5500	9.5500	-12.785%	131	+19.581%
2025-04-25	10.9500	10.9500	10.9500	10.9500	+14.271%	102	+4.292%
2025-04-07	9.5825	9.5825	9.5825	9.5825	+5.302%	733	+19.176%
2025-04-04	9.1000	9.1000	9.1000	9.1000	+15.190%	104	+25.495%
2025-03-28	7.9000	7.9000	7.9000	7.9000	-1.250%	198	+44.557%
2025-03-25	8.0000	8.0000	8.0000	8.0000	-1.538%	204	+42.750%
2025-03-24	8.1250	8.1250	8.1250	8.1250	+4.167%	183	+40.554%
2025-03-10	7.8000	7.8000	7.8000	7.8000	-6.250%	104	+46.410%
2025-03-06	7.8500	8.3200	7.8500	8.3200	+3.611%	765	+37.260%
2025-03-05	7.7000	8.0300	7.7000	8.0300	+11.528%	702	+42.217%
2025-03-04	7.9250	8.2000	6.6500	7.2000	-14.692%	4,802	+58.611%
2025-02-27	8.5500	8.5500	8.4400	8.4400	-3.322%	2,472	+35.308%
2025-02-26	9.0000	9.0000	8.7300	8.7300	+2.105%	2,754	+30.813%
2025-02-20	8.5500	8.5500	8.5500	8.5500	-9.043%	364	+33.567%
2025-02-19	9.4000	9.4000	9.4000	9.4000	+8.046%	3,295	+21.489%
2025-02-10	8.7000	8.7000	8.7000	8.7000	+6.748%	1,000	+31.264%
2025-02-07	8.1500	8.1500	8.1500	8.1500	+33.607%	33,990	+40.123%
2025-01-28	6.1000	6.1000	6.1000	6.1000	-0.813%	448	+87.213%
2025-01-22	6.1500	6.1500	6.1500	6.1500	+5.670%	3,402	+85.691%
2025-01-21	5.8200	5.8200	5.8200	5.8200	+8.887%	1,120	+96.220%
2025-01-16	5.2400	5.4500	5.2400	5.3450	-9.407%	4,218	+113.658%
2024-12-19	5.9000	5.9000	5.9000	5.9000	+4.240%	753	+93.559%
2024-12-18	5.6800	5.6800	5.6600	5.6600	+6.792%	853	+101.767%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-10.924%	324	+115.472%
2024-11-22	5.9500	5.9500	5.9500	5.9500	+3.478%	100	+91.933%
2024-11-20	5.7500	5.7500	5.7500	5.7500	+2.679%	300	+98.609%
2024-11-15	5.3250	5.6000	5.3250	5.6000	-1.060%	5,696	+103.929%
2024-11-04	5.6600	5.6600	5.6600	5.6600	-6.601%	377	+101.767%
2024-09-30	6.0600	6.0600	6.0600	6.0600	0.000%	400	+88.449%
2024-09-23	6.0600	6.0600	6.0600	6.0600	+7.257%	1,878	+88.449%
2024-08-14	5.9550	5.9550	5.6500	5.6500	+3.291%	204	+102.124%
2024-08-09	5.4700	5.4700	5.4700	5.4700	-1.971%	203	+108.775%
2024-07-01	5.5800	5.5800	5.5800	5.5800	-0.286%	151	+104.659%
2024-06-27	5.8300	5.8300	5.5960	5.5960	-1.479%	1,749	+104.074%
2024-06-26	5.6800	5.6800	5.6800	5.6800	-4.538%	416	+101.056%
2024-06-03	5.9500	5.9500	5.9500	5.9500	-4.800%	240	+91.933%
2024-05-30	5.5000	6.2500	5.5000	6.2500	+13.636%	1,396	+82.720%
2024-05-23	5.5000	5.5000	5.5000	5.5000	+2.230%	271	+107.636%
2024-05-22	5.3800	5.3800	5.3800	5.3800	-10.109%	268	+112.268%
2024-04-19	5.9850	5.9850	5.9850	5.9850	-6.921%	359	+90.810%
2024-04-18	6.4300	6.4300	6.4300	6.4300	-0.310%	200	+77.605%
2024-04-08	6.4500	6.4500	6.4500	6.4500	-1.976%	1,000	+77.054%
2024-04-04	6.5800	6.5800	6.5800	6.5800	+3.459%	300	+73.556%
2024-03-28	6.3500	6.5000	6.0000	6.3600	+8.718%	8,755	+79.560%
2024-03-20	5.8500	5.8500	5.8500	5.8500	-9.302%	428	+95.214%
2024-02-23	6.5000	6.5000	6.4500	6.4500	-3.008%	1,222	+77.054%
2024-02-21	6.6500	6.6500	6.6500	6.6500	+7.258%	100	+71.729%
2024-02-16	6.2000	6.2000	6.2000	6.2000	-5.199%	100	+84.194%
2024-02-15	6.5300	6.6900	6.5300	6.5400	+5.484%	8,106	+74.618%
2024-02-12	6.2000	6.2000	6.2000	6.2000	-0.161%	222	+84.194%
2024-02-09	6.2100	6.2100	6.2100	6.2100	+0.323%	1,326	+83.897%
2024-02-06	6.1900	6.1900	6.1900	6.1900	+7.001%	300	+84.491%
2024-01-29	5.7850	5.7850	5.7850	5.7850	+1.491%	298	+97.407%
2024-01-24	5.7000	5.7000	5.7000	5.7000	-2.397%	208	+100.351%
2024-01-19	5.8400	5.8400	5.8400	5.8400	+3.363%	626	+95.548%
2024-01-11	5.6500	5.6500	5.6500	5.6500	-0.877%	3,206	+102.124%
2024-01-09	5.7000	5.7000	5.7000	5.7000	+3.901%	1,095	+100.351%
2024-01-08	5.3100	5.4860	5.3100	5.4860	+0.661%	1,119	+108.166%
2023-12-19	5.4500	5.4500	5.4500	5.4500	-4.386%	1,298	+109.541%
2023-12-18	5.7000	5.7000	5.7000	5.7000	-5.473%	1,000	+100.351%
2023-12-13	5.8850	6.0300	5.8850	6.0300	+6.915%	2,893	+89.386%
2023-12-12	5.6400	5.6400	5.6400	5.6400	+6.015%	4,430	+102.482%
2023-12-06	5.3200	5.3200	5.3200	5.3200	+2.308%	160	+114.662%
2023-12-05	5.2000	5.2000	5.2000	5.2000	+1.761%	848	+119.615%
2023-11-30	5.1100	5.1100	5.1100	5.1100	+3.862%	735	+123.483%
2023-11-27	4.9200	4.9200	4.9200	4.9200	+3.203%	129	+132.114%
2023-11-21	4.7673	4.7673	4.7673	4.7673	-6.156%	2,402	+139.549%
2023-11-14	4.9100	5.0800	4.9100	5.0800	+4.167%	712	+124.803%
2023-11-10	4.8768	4.8768	4.8768	4.8768	-1.875%	172	+134.170%
2023-11-09	4.9700	4.9700	4.9700	4.9700	+0.404%	198	+129.779%
2023-11-01	4.9600	4.9600	4.9500	4.9500	+2.484%	800	+130.707%
2023-10-25	5.1000	5.1000	4.8300	4.8300	-4.167%	2,754	+136.439%
2023-10-24	4.8800	5.0400	4.8800	5.0400	+0.398%	1,320	+126.587%
2023-10-23	4.9200	5.0240	4.9200	5.0200	+0.490%	2,006	+127.490%
2023-10-13	4.9955	4.9955	4.9955	4.9955	+1.949%	320	+128.606%
2023-10-11	4.9000	4.9000	4.9000	4.9000	-2.390%	154	+133.061%
2023-10-09	5.0200	5.0200	5.0200	5.0200	+5.907%	462	+127.490%
2023-10-06	4.9800	4.9800	4.7400	4.7400	-7.391%	448	+140.928%
2023-10-02	5.1183	5.1183	5.1183	5.1183	+0.359%	432	+123.121%
2023-09-25	5.1000	5.1000	5.1000	5.1000	-5.410%	347	+123.922%
2023-09-05	5.3917	5.3917	5.3917	5.3917	+5.927%	626	+111.807%
2023-08-22	5.0900	5.0900	5.0900	5.0900	-1.337%	352	+124.361%
2023-08-09	5.1590	5.1590	5.1590	5.1590	-3.750%	276	+121.361%
2023-08-07	5.3600	5.3600	5.3600	5.3600	-4.286%	396	+113.060%
2023-07-18	5.6000	5.6000	5.4725	5.6000	+5.860%	14,526	+103.929%
2023-07-05	5.3000	5.3000	5.2900	5.2900	+4.134%	1,102	+115.879%
2023-06-29	5.0800	5.0800	5.0800	5.0800	+3.043%	1,695	+124.803%
2023-06-27	4.9700	4.9700	4.9300	4.9300	+1.025%	5,340	+131.643%
2023-06-21	4.8800	4.8800	4.8800	4.8800	+0.826%	4,122	+134.016%
2023-06-07	4.8400	4.8400	4.8400	4.8400	+0.624%	1,001	+135.950%
2023-05-30	4.8100	4.8100	4.8100	4.8100	+0.208%	923	+137.422%
2023-05-26	4.8000	4.8000	4.8000	4.8000	-0.826%	1,002	+137.917%
2023-05-18	4.8400	4.8400	4.8400	4.8400	-0.206%	2,894	+135.950%
2023-05-10	4.8500	4.8500	4.8500	4.8500	+10.102%	245	+135.464%
2023-04-05	4.4050	4.4050	4.4050	4.4050	-4.447%	1,145	+159.251%
2023-03-23	4.6000	4.6100	4.6000	4.6100	+6.467%	1,403	+147.722%
2023-02-22	4.3300	4.3300	4.3300	4.3300	+9.620%	255	+163.741%
2023-02-09	3.9500	3.9500	3.9500	3.9500	+1.804%	248	+189.114%
2023-02-08	3.9475	3.9475	3.8800	3.8800	-3.483%	294	+194.330%
2023-01-18	3.9650	4.0200	3.9375	4.0200	+0.249%	884	+184.080%
2023-01-03	4.0100	4.0100	4.0100	4.0100	+2.166%	300	+184.788%
2022-12-28	3.9250	3.9250	3.9250	3.9250	+1.160%	503	+190.955%
2022-12-15	3.8800	3.8800	3.8800	3.8800	-3.000%	100	+194.330%
2022-12-02	3.9450	4.0000	3.9450	4.0000	+3.359%	6,250	+185.500%
2022-12-01	4.1400	4.1400	3.8700	3.8700	-1.777%	1,571	+195.090%
2022-11-28	3.7925	3.9400	3.7925	3.9400	+7.065%	6,389	+189.848%
2022-11-22	3.7000	3.7000	3.6800	3.6800	+0.272%	2,607	+210.326%
2022-11-15	3.6700	3.6800	3.6700	3.6700	+8.260%	1,500	+211.172%
2022-11-02	3.3900	3.3900	3.3900	3.3900	-3.419%	2,600	+236.873%
2022-10-27	3.5200	3.5200	3.5100	3.5100	-3.836%	4,345	+225.356%
2022-09-15	3.6500	3.6500	3.6500	3.6500	-12.679%	855	+212.877%
2022-08-15	4.1700	4.1800	4.1700	4.1800	+0.481%	612	+173.206%
2022-08-09	3.9875	4.1600	3.9875	4.1600	-0.478%	1,860	+174.519%
2022-06-27	4.1300	4.1800	4.1300	4.1800	-1.415%	400	+173.206%
2022-06-21	4.1900	4.2400	4.0675	4.2400	+0.236%	991	+169.340%
2022-06-10	4.2300	4.2300	4.2300	4.2300	-1.399%	200	+169.976%
2022-06-01	4.3650	4.3650	4.2900	4.2900	+1.900%	558	+166.200%
2022-05-26	4.2100	4.2100	4.2100	4.2100	-0.473%	250	+171.259%
2022-05-19	4.2300	4.2300	4.2300	4.2300	+0.955%	100	+169.976%
2022-05-04	4.1900	4.1900	4.1900	4.1900	-3.623%	174	+172.554%
2022-05-02	4.3475	4.3475	4.3475	4.3475	-4.451%	174	+162.680%
2022-04-11	4.5500	4.5500	4.5500	4.5500	+0.220%	200	+150.989%
2022-04-08	4.5500	4.5500	4.5400	4.5400	-13.359%	300	+151.542%
2022-03-02	5.2400	5.2400	5.2400	5.2400	-0.851%	246	+117.939%
2022-02-24	5.2600	5.2850	5.2600	5.2850	-4.878%	13,045	+116.083%
2022-02-15	5.5560	5.5560	5.5560	5.5560	+0.108%	427	+105.544%
2022-02-08	5.5500	5.5500	5.5500	5.5500	+3.738%	799	+105.766%
2022-02-04	5.3500	5.3500	5.3500	5.3500	+7.214%	171	+113.458%
2022-01-31	4.9200	4.9900	4.9200	4.9900	+2.675%	513	+128.858%
2022-01-28	4.8600	4.8600	4.8600	4.8600	-4.519%	174	+134.979%
2022-01-25	4.9375	5.1200	4.9375	5.0900	+0.792%	5,094	+124.361%
2022-01-20	5.0500	5.0500	5.0500	5.0500	+1.000%	187	+126.139%
2022-01-18	5.0000	5.0000	5.0000	5.0000	-0.596%	1,079	+128.400%
2022-01-14	5.0300	5.0300	5.0300	5.0300	+2.863%	129	+127.038%
2022-01-10	4.8900	4.8900	4.8900	4.8900	+0.205%	661	+133.538%
2022-01-06	4.8100	4.8800	4.8100	4.8800	+0.619%	1,120	+134.016%
2022-01-05	4.8500	4.8500	4.8500	4.8500	0.000%	101	+135.464%

.dark-mode .zlBX4X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zlBX4X{ color: #333333; background-color: white; border: 2px solid #333333; }FJTNYFUJI MEDIA HLDGS INC ADRstock OTC

FJTNY
FUJI MEDIA HLDGS INC ADR
stock OTC