FUJIF
FUJIFILM HLDGS CORP ORD
stockOTC
EODSep 28, 2026
20.51USD-6.973%(-1.54)639
FUJIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 20.51 | 20.51 | 20.51 | 20.51 | -6.973% | 639 | 0.000% |
| 2026-09-14 | 20.04 | 22.05 | 20.04 | 22.05 | +10.250% | 1,003 | -6.973% |
| 2026-09-10 | 20.00 | 20.00 | 20.00 | 20.00 | -0.596% | 100 | +2.562% |
| 2026-08-31 | 20.12 | 20.12 | 20.12 | 20.12 | -1.758% | 270 | +1.951% |
| 2026-08-28 | 21.10 | 21.16 | 20.48 | 20.48 | -5.622% | 2,272 | +0.159% |
| 2026-08-25 | 21.70 | 21.70 | 21.70 | 21.70 | +17.297% | 251 | -5.472% |
| 2026-08-19 | 18.66 | 18.66 | 18.50 | 18.50 | -7.500% | 3,216 | +10.878% |
| 2026-08-18 | 20.00 | 20.00 | 20.00 | 20.00 | -2.913% | 200 | +2.562% |
| 2026-08-17 | 20.60 | 20.60 | 20.60 | 20.60 | -3.354% | 1,550 | -0.425% |
| 2026-08-13 | 21.00 | 22.06 | 20.59 | 21.31 | +3.470% | 1,650 | -3.764% |
| 2026-08-10 | 20.00 | 20.60 | 20.00 | 20.60 | -6.364% | 700 | -0.425% |
| 2026-08-06 | 22.00 | 22.00 | 22.00 | 22.00 | -7.505% | 2,100 | -6.761% |
| 2026-08-05 | 23.79 | 23.79 | 23.79 | 23.79 | +8.114% | 300 | -13.759% |
| 2026-07-29 | 22.00 | 22.00 | 22.00 | 22.00 | -4.047% | 105 | -6.761% |
| 2026-07-27 | 22.93 | 22.93 | 22.93 | 22.93 | +11.085% | 1,828 | -10.535% |
| 2026-07-23 | 20.64 | 20.64 | 20.64 | 20.64 | -12.170% | 100 | -0.618% |
| 2026-07-17 | 23.50 | 23.50 | 23.50 | 23.50 | +1.249% | 100 | -12.713% |
| 2026-07-09 | 23.21 | 23.21 | 23.21 | 23.21 | +4.081% | 3,400 | -11.622% |
| 2026-07-06 | 20.90 | 22.30 | 20.90 | 22.30 | +7.006% | 700 | -8.016% |
| 2026-06-02 | 20.84 | 20.84 | 20.84 | 20.84 | +4.200% | 2,328 | -1.571% |
| 2026-05-21 | 20.00 | 20.00 | 20.00 | 20.00 | -2.200% | 396 | +2.562% |
| 2026-05-14 | 20.45 | 20.45 | 20.45 | 20.45 | +9.946% | 591 | +0.306% |
| 2026-05-12 | 18.95 | 18.95 | 18.60 | 18.60 | -1.899% | 230 | +10.282% |
| 2026-05-11 | 18.15 | 18.96 | 18.15 | 18.96 | +11.529% | 300 | +8.188% |
| 2026-05-05 | 17.00 | 17.00 | 17.00 | 17.00 | -7.609% | 750 | +20.662% |
| 2026-05-04 | 18.40 | 18.40 | 18.40 | 18.40 | -3.916% | 200 | +11.481% |
| 2026-04-30 | 18.45 | 19.15 | 18.45 | 19.15 | +11.467% | 439 | +7.115% |
| 2026-04-29 | 17.18 | 17.18 | 17.18 | 17.18 | -2.019% | 13,774 | +19.398% |
| 2026-04-28 | 17.53 | 17.53 | 17.53 | 17.53 | -10.082% | 2,922 | +16.987% |
| 2026-04-24 | 19.50 | 19.50 | 19.50 | 19.50 | -2.500% | 200 | +5.192% |
| 2026-04-20 | 20.00 | 20.00 | 20.00 | 20.00 | -3.335% | 403 | +2.562% |
| 2026-04-13 | 20.28 | 20.69 | 20.28 | 20.69 | +6.704% | 7,122 | -0.858% |
| 2026-03-31 | 17.70 | 19.39 | 17.70 | 19.39 | -1.348% | 378 | +5.789% |
| 2026-03-19 | 19.66 | 19.66 | 19.66 | 19.66 | +5.502% | 291 | +4.363% |
| 2026-03-10 | 18.63 | 18.63 | 18.63 | 18.63 | -5.479% | 1,000 | +10.105% |
| 2026-02-26 | 20.85 | 20.85 | 18.67 | 19.71 | -3.145% | 751 | +4.072% |
| 2026-02-17 | 20.35 | 20.35 | 20.35 | 20.35 | +12.705% | 1,326 | +0.799% |
| 2026-02-06 | 20.00 | 20.00 | 18.06 | 18.06 | -5.268% | 416 | +13.605% |
| 2026-01-02 | 19.10 | 19.10 | 19.06 | 19.06 | -2.476% | 2,415 | +7.621% |
| 2025-12-30 | 19.54 | 19.54 | 19.54 | 19.54 | -6.286% | 3,060 | +4.955% |
| 2025-12-22 | 20.86 | 20.86 | 20.86 | 20.86 | -5.548% | 117 | -1.642% |
| 2025-12-11 | 22.08 | 22.08 | 22.08 | 22.08 | +16.088% | 100 | -7.099% |
| 2025-12-09 | 19.02 | 19.02 | 19.02 | 19.02 | -9.472% | 123 | +7.847% |
| 2025-12-01 | 18.68 | 21.01 | 18.68 | 21.01 | +3.243% | 1,819 | -2.368% |
| 2025-11-20 | 20.35 | 20.35 | 20.35 | 20.35 | -13.771% | 130 | +0.799% |
| 2025-11-11 | 23.60 | 23.60 | 23.60 | 23.60 | -2.075% | 100 | -13.083% |
| 2025-10-23 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 100 | -14.886% |
| 2025-10-09 | 24.24 | 24.24 | 24.10 | 24.10 | -0.823% | 2,737 | -14.886% |
| 2025-10-08 | 24.30 | 24.30 | 24.30 | 24.30 | -2.644% | 211 | -15.586% |
| 2025-10-07 | 24.96 | 24.96 | 24.96 | 24.96 | +4.874% | 573 | -17.819% |
| 2025-09-30 | 23.80 | 23.80 | 23.80 | 23.80 | -2.027% | 100 | -13.813% |
| 2025-09-26 | 25.00 | 25.00 | 24.29 | 24.29 | -3.410% | 310 | -15.560% |
| 2025-09-24 | 25.15 | 25.15 | 25.15 | 25.15 | +0.600% | 6,030 | -18.439% |
| 2025-09-23 | 26.30 | 26.30 | 25.00 | 25.00 | +12.816% | 346 | -17.950% |
| 2025-09-18 | 22.16 | 22.16 | 22.16 | 22.16 | -7.086% | 100 | -7.435% |
| 2025-09-15 | 23.85 | 23.85 | 23.85 | 23.85 | -0.832% | 180 | -13.994% |
| 2025-08-26 | 24.05 | 24.05 | 24.05 | 24.05 | -1.029% | 100 | -14.709% |
| 2025-08-22 | 24.30 | 24.30 | 24.30 | 24.30 | +0.413% | 200 | -15.586% |
| 2025-08-21 | 26.42 | 26.42 | 24.00 | 24.20 | +4.291% | 1,309 | -15.238% |
| 2025-08-20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.009% | 321 | -11.600% |
| 2025-08-08 | 23.68 | 23.68 | 23.68 | 23.68 | +8.924% | 100 | -13.376% |
| 2025-08-04 | 21.74 | 21.74 | 21.74 | 21.74 | +2.936% | 1,080 | -5.646% |
| 2025-07-30 | 21.12 | 21.12 | 21.12 | 21.12 | -3.552% | 244 | -2.876% |
| 2025-07-24 | 21.21 | 21.90 | 21.21 | 21.90 | +3.146% | 1,617 | -6.327% |
| 2025-07-18 | 21.23 | 21.23 | 21.23 | 21.23 | +1.920% | 150 | -3.380% |
| 2025-07-09 | 21.10 | 21.10 | 20.81 | 20.83 | -1.130% | 2,567 | -1.524% |
| 2025-06-30 | 21.07 | 21.07 | 21.07 | 21.07 | -2.957% | 265 | -2.637% |
| 2025-06-26 | 24.00 | 24.00 | 21.71 | 21.71 | +2.872% | 60,200 | -5.516% |
| 2025-06-24 | 21.10 | 21.10 | 21.10 | 21.10 | -0.378% | 383 | -2.802% |
| 2025-06-02 | 21.18 | 21.18 | 21.18 | 21.18 | -3.709% | 388 | -3.170% |
| 2025-05-13 | 22.00 | 22.00 | 22.00 | 22.00 | +18.026% | 393 | -6.761% |
| 2025-04-29 | 18.64 | 18.64 | 18.64 | 18.64 | +8.246% | 26,764 | +10.046% |
| 2025-04-21 | 17.22 | 17.22 | 17.22 | 17.22 | -9.368% | 107 | +19.120% |
| 2025-04-17 | 19.00 | 19.00 | 19.00 | 19.00 | +10.594% | 100 | +7.961% |
| 2025-04-04 | 17.18 | 17.18 | 17.18 | 17.18 | -2.442% | 1,603 | +19.398% |
| 2025-03-31 | 17.61 | 17.61 | 17.61 | 17.61 | -14.928% | 523 | +16.482% |
| 2025-03-10 | 20.70 | 20.70 | 20.70 | 20.70 | -4.890% | 105 | -0.906% |
| 2025-03-05 | 21.76 | 21.76 | 21.76 | 21.76 | +5.651% | 2,887 | -5.751% |
| 2025-02-26 | 20.60 | 20.60 | 20.60 | 20.60 | +4.304% | 101 | -0.425% |
| 2025-02-12 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 111 | +3.861% |
| 2025-02-10 | 19.75 | 19.75 | 19.75 | 19.75 | -5.952% | 305 | +3.861% |
| 2025-02-07 | 21.00 | 21.00 | 21.00 | 21.00 | +7.692% | 180 | -2.321% |
| 2025-01-23 | 19.50 | 19.50 | 19.50 | 19.50 | +1.394% | 335 | +5.192% |
| 2025-01-08 | 19.23 | 19.23 | 19.23 | 19.23 | +3.231% | 573 | +6.658% |
| 2025-01-06 | 19.38 | 19.38 | 18.63 | 18.63 | -2.969% | 376 | +10.105% |
| 2024-12-19 | 19.07 | 19.20 | 19.07 | 19.20 | -13.122% | 300 | +6.836% |
| 2024-12-17 | 22.10 | 22.10 | 22.10 | 22.10 | +8.174% | 100 | -7.183% |
| 2024-12-04 | 20.43 | 20.43 | 20.43 | 20.43 | +6.462% | 132 | +0.404% |
| 2024-11-25 | 19.19 | 19.19 | 19.19 | 19.19 | -9.737% | 500 | +6.892% |
| 2024-11-22 | 21.26 | 21.26 | 21.26 | 21.26 | +0.094% | 500 | -3.516% |
| 2024-11-21 | 19.14 | 21.24 | 19.14 | 21.24 | +3.849% | 245 | -3.425% |
| 2024-11-14 | 20.45 | 20.45 | 20.45 | 20.45 | -6.051% | 2,230 | +0.292% |
| 2024-10-28 | 21.77 | 21.77 | 21.77 | 21.77 | -12.885% | 132 | -5.776% |
| 2024-10-09 | 24.99 | 24.99 | 24.99 | 24.99 | +2.000% | 150 | -17.917% |
| 2024-09-26 | 24.50 | 24.50 | 24.25 | 24.50 | +0.287% | 9,039 | -16.276% |
| 2024-09-23 | 24.43 | 24.43 | 24.43 | 24.43 | -0.731% | 431 | -16.036% |
| 2024-09-03 | 24.61 | 24.61 | 24.61 | 24.61 | +13.567% | 153 | -16.650% |
| 2024-08-16 | 21.67 | 21.67 | 21.67 | 21.67 | +1.073% | 4,689 | -5.341% |
| 2024-08-13 | 21.44 | 21.44 | 21.44 | 21.44 | +3.027% | 430 | -4.326% |
| 2024-08-09 | 20.81 | 20.81 | 20.81 | 20.81 | -12.849% | 591 | -1.430% |
| 2024-07-09 | 23.88 | 23.88 | 23.88 | 23.88 | +10.649% | 1,155 | -14.095% |
| 2024-06-27 | 21.58 | 21.58 | 21.58 | 21.58 | +2.178% | 183 | -4.947% |
| 2024-05-22 | 21.16 | 21.16 | 21.12 | 21.12 | -3.385% | 270 | -2.876% |
| 2024-05-20 | 21.86 | 21.86 | 21.86 | 21.86 | -0.026% | 183 | -6.164% |
| 2024-05-15 | 21.87 | 21.87 | 21.87 | 21.87 | -3.590% | 2,300 | -6.189% |
| 2024-05-14 | 22.68 | 22.68 | 22.68 | 22.68 | +3.279% | 100 | -9.557% |
| 2024-04-17 | 21.96 | 21.96 | 21.96 | 21.96 | -2.530% | 300 | -6.592% |
| 2024-04-05 | 22.53 | 22.53 | 22.53 | 22.53 | +1.395% | 174 | -8.955% |
| 2024-04-03 | 22.22 | 22.22 | 22.22 | 22.22 | +1.755% | 134 | -7.685% |
| 2024-03-28 | 21.40 | 21.84 | 19.68 | 21.84 | -3.662% | 1,119 | -6.064% |
| 2024-03-20 | 22.67 | 22.67 | 22.67 | 22.67 | +7.885% | 300 | -9.504% |
| 2024-02-23 | 21.01 | 21.01 | 21.01 | 21.01 | +4.527% | 1,314 | -2.368% |
| 2024-02-15 | 20.20 | 20.20 | 20.10 | 20.10 | +2.138% | 645 | +2.052% |
| 2024-01-04 | 19.68 | 19.68 | 19.68 | 19.68 | +4.344% | 2,919 | +4.234% |
| 2023-11-08 | 18.86 | 18.86 | 18.86 | 18.86 | +5.599% | 300 | +8.762% |
| 2023-10-31 | 17.86 | 17.86 | 17.86 | 17.86 | -3.737% | 300 | +14.852% |
| 2023-10-24 | 18.55 | 18.55 | 18.55 | 18.55 | +0.980% | 1,323 | +10.560% |
| 2023-10-23 | 18.47 | 18.47 | 18.37 | 18.37 | -7.143% | 672 | +11.643% |
| 2023-09-08 | 19.79 | 19.79 | 19.79 | 19.79 | +4.688% | 300 | +3.668% |
| 2023-08-23 | 18.90 | 18.90 | 18.90 | 18.90 | -0.207% | 318 | +8.528% |
| 2023-08-07 | 18.94 | 18.94 | 18.94 | 18.94 | +2.176% | 300 | +8.303% |
| 2023-08-02 | 18.54 | 18.54 | 18.54 | 18.54 | -5.746% | 300 | +10.659% |
| 2023-07-12 | 19.67 | 19.67 | 19.67 | 19.67 | -1.847% | 300 | +4.301% |
| 2023-06-21 | 20.04 | 20.04 | 20.04 | 20.04 | -3.438% | 393 | +2.375% |
| 2023-06-16 | 20.75 | 20.75 | 20.75 | 20.75 | +3.750% | 300 | -1.145% |
| 2023-05-26 | 20.45 | 20.45 | 20.00 | 20.00 | +4.402% | 2,436 | +2.562% |
| 2023-05-15 | 19.16 | 19.16 | 19.16 | 19.16 | +3.215% | 1,260 | +7.077% |
| 2023-05-10 | 18.20 | 18.56 | 18.19 | 18.56 | +2.821% | 1,974 | +10.520% |
| 2023-05-09 | 18.05 | 18.05 | 18.05 | 18.05 | +4.582% | 15,900 | +13.638% |
| 2023-05-05 | 17.26 | 17.26 | 17.26 | 17.26 | +12.029% | 468 | +18.844% |
| 2023-02-28 | 15.41 | 15.41 | 15.41 | 15.41 | -5.267% | 300 | +33.140% |
| 2023-02-15 | 16.26 | 16.26 | 16.26 | 16.26 | -7.926% | 375 | +26.128% |
| 2023-02-08 | 17.52 | 17.66 | 17.34 | 17.66 | +0.401% | 2,637 | +16.131% |
| 2023-01-18 | 17.59 | 17.59 | 17.59 | 17.59 | +2.982% | 300 | +16.597% |
| 2023-01-12 | 17.00 | 17.08 | 17.00 | 17.08 | +0.490% | 600 | +20.073% |
| 2022-12-23 | 17.00 | 17.00 | 17.00 | 17.00 | +0.930% | 600 | +20.662% |
| 2022-12-19 | 16.84 | 16.84 | 16.84 | 16.84 | +0.437% | 1,323 | +21.784% |
| 2022-12-16 | 16.80 | 16.80 | 16.77 | 16.77 | -2.726% | 675 | +22.317% |
| 2022-12-12 | 17.24 | 17.24 | 17.24 | 17.24 | -2.008% | 300 | +18.982% |
| 2022-11-11 | 17.59 | 17.59 | 17.59 | 17.59 | +15.644% | 300 | +16.593% |
| 2022-10-20 | 15.21 | 15.21 | 15.21 | 15.21 | +0.839% | 300 | +34.833% |
| 2022-10-18 | 15.11 | 15.11 | 15.09 | 15.09 | -3.620% | 645 | +35.964% |
| 2022-10-03 | 15.65 | 15.65 | 15.65 | 15.65 | -1.922% | 1,500 | +31.043% |
| 2022-09-15 | 15.96 | 15.96 | 15.96 | 15.96 | -5.226% | 1,167 | +28.524% |
| 2022-09-01 | 16.84 | 16.84 | 16.84 | 16.84 | -1.969% | 8,400 | +21.808% |
| 2022-08-29 | 17.18 | 17.18 | 17.18 | 17.18 | -5.614% | 1,236 | +19.409% |
| 2022-08-11 | 18.24 | 18.24 | 18.20 | 18.20 | -2.238% | 975 | +12.706% |
| 2022-07-29 | 18.62 | 18.62 | 18.62 | 18.62 | -1.568% | 3,000 | +10.183% |
| 2022-07-28 | 18.91 | 18.91 | 18.91 | 18.91 | +1.321% | 600 | +8.455% |
| 2022-07-22 | 18.67 | 18.67 | 18.67 | 18.67 | +3.704% | 600 | +9.888% |
| 2022-07-01 | 18.00 | 18.00 | 18.00 | 18.00 | -0.680% | 327 | +13.958% |
| 2022-06-01 | 18.12 | 18.12 | 18.12 | 18.12 | +0.816% | 405 | +13.183% |
| 2022-05-26 | 17.98 | 17.98 | 17.98 | 17.98 | +0.205% | 900 | +14.106% |
| 2022-05-25 | 17.94 | 17.94 | 17.94 | 17.94 | -0.444% | 300 | +14.339% |
| 2022-05-23 | 18.03 | 18.18 | 18.02 | 18.02 | -1.602% | 5,937 | +13.832% |
| 2022-05-18 | 18.31 | 18.31 | 18.31 | 18.31 | +0.274% | 300 | +12.009% |
| 2022-05-13 | 18.28 | 18.28 | 18.26 | 18.26 | +0.541% | 600 | +12.315% |
| 2022-05-10 | 17.91 | 18.16 | 17.91 | 18.16 | -1.811% | 1,200 | +12.923% |
| 2022-04-29 | 18.33 | 18.50 | 18.33 | 18.50 | +0.799% | 1,200 | +10.878% |
| 2022-04-28 | 18.35 | 18.35 | 18.35 | 18.35 | -11.707% | 3,357 | +11.765% |
| 2022-03-02 | 20.79 | 20.79 | 20.79 | 20.79 | -2.942% | 330 | -1.319% |
| 2022-02-23 | 21.33 | 21.42 | 21.33 | 21.42 | -1.063% | 2,475 | -4.222% |
| 2022-02-16 | 21.65 | 21.65 | 21.65 | 21.65 | -5.569% | 8,100 | -5.240% |
| 2022-02-09 | 22.92 | 22.92 | 22.92 | 22.92 | +3.772% | 300 | -10.517% |
| 2022-02-08 | 22.09 | 22.09 | 22.09 | 22.09 | +1.954% | 3,900 | -7.141% |
| 2022-01-27 | 21.67 | 21.67 | 21.67 | 21.67 | -3.158% | 330 | -5.327% |
| 2022-01-24 | 22.17 | 22.37 | 22.16 | 22.37 | -8.269% | 1,545 | -8.317% |
| 2022-01-14 | 24.39 | 24.39 | 24.39 | 24.39 | -2.075% | 378 | -15.898% |
| 2022-01-05 | 24.91 | 24.91 | 24.91 | 24.91 | +1.041% | 300 | -17.643% |
| 2022-01-03 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 315 | -16.785% |