Dark

FUJIY
FUJIFILM HLDGS CORP ADR
stock OTC ADR

EOD

Aug 10, 2026

9.87USD-3.988%(-0.41)264,795

Pre-market

0.00USD-100.000%(-11.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	10.0100	10.0100	9.870000	9.8700	-3.988%	264,795	0.000%
2026-08-07	10.3300	10.3500	10.230000	10.2800	-6.545%	136,784	-3.988%
2026-08-06	10.5200	11.3500	10.520000	11.0000	-8.752%	93,917	-10.273%
2026-08-05	12.1400	12.1800	12.050000	12.0550	+1.388%	69,076	-18.125%
2026-08-04	11.9000	11.9300	11.830000	11.8900	-0.168%	125,694	-16.989%
2026-08-03	11.9200	11.9400	11.840000	11.9100	+1.448%	105,437	-17.128%
2026-07-31	11.7185	11.7900	11.640000	11.7400	-2.329%	73,529	-15.928%
2026-07-30	11.7600	12.1200	11.760000	12.0200	+2.735%	93,861	-17.887%
2026-07-29	11.8000	11.8700	11.690000	11.7000	+2.005%	94,595	-15.641%
2026-07-28	11.4600	11.5000	11.380000	11.4700	-1.206%	122,563	-13.949%
2026-07-27	11.6500	11.8700	11.540000	11.6100	+5.068%	137,975	-14.987%
2026-07-24	11.0500	11.1000	11.010000	11.0500	-0.090%	127,959	-10.679%
2026-07-23	11.0000	11.0950	11.000000	11.0600	-1.073%	146,496	-10.759%
2026-07-22	11.2000	11.2200	11.162500	11.1800	-0.799%	107,609	-11.717%
2026-07-21	11.1900	11.2800	11.190000	11.2700	+0.986%	100,249	-12.422%
2026-07-20	11.3999	11.5900	11.155200	11.1600	-0.090%	130,893	-11.559%
2026-07-17	11.0900	11.1700	10.200000	11.1700	+0.812%	164,174	-11.638%
2026-07-16	11.1200	11.1200	11.040000	11.0800	+0.090%	85,536	-10.921%
2026-07-15	11.1200	11.1200	11.020000	11.0700	-1.949%	229,717	-10.840%
2026-07-14	11.2700	11.3400	11.240000	11.2900	+3.105%	367,975	-12.578%
2026-07-13	11.0400	11.0400	10.950000	10.9500	-1.440%	167,906	-9.863%
2026-07-10	11.0500	11.1200	11.026000	11.1100	+1.276%	81,094	-11.161%
2026-07-09	10.8030	10.9700	10.803000	10.9700	-0.091%	117,714	-10.027%
2026-07-08	10.4900	11.0483	10.480000	10.9800	-1.436%	299,422	-10.109%
2026-07-07	11.1900	11.2150	11.130000	11.1400	-0.536%	211,131	-11.400%
2026-07-06	11.0900	11.2000	11.090000	11.2000	+3.131%	170,634	-11.875%
2026-07-02	10.9201	10.9800	10.820000	10.8600	+2.068%	169,278	-9.116%
2026-07-01	10.6400	10.6653	10.620000	10.6400	-0.468%	210,186	-7.237%
2026-06-30	10.6700	10.7300	10.670000	10.6900	-1.565%	344,056	-7.671%
2026-06-29	10.7000	10.8800	10.700000	10.8600	+2.164%	290,927	-9.116%
2026-06-26	10.4200	10.6400	10.420000	10.6300	+1.820%	394,102	-7.150%
2026-06-25	10.4925	10.5000	10.420000	10.4400	+1.655%	349,450	-5.460%
2026-06-24	10.2900	10.3000	10.220000	10.2700	+0.686%	335,848	-3.895%
2026-06-23	10.2100	10.2200	10.110000	10.2000	-1.923%	311,230	-3.235%
2026-06-22	10.4200	10.4600	10.380000	10.4000	-2.072%	250,670	-5.096%
2026-06-18	10.6400	10.6400	10.572000	10.6200	+1.530%	389,038	-7.062%
2026-06-17	10.5800	10.5900	10.460000	10.4600	-0.665%	230,583	-5.641%
2026-06-16	10.5200	10.5900	10.510000	10.5300	-1.312%	167,443	-6.268%
2026-06-15	10.6600	10.6900	10.630000	10.6700	+0.376%	153,945	-7.498%
2026-06-12	10.6100	10.6600	10.570000	10.6300	-3.364%	97,568	-7.150%
2026-06-11	10.8300	11.0200	10.790000	11.0000	+1.476%	162,573	-10.273%
2026-06-10	10.5000	11.0100	10.500000	10.8400	+0.185%	173,355	-8.948%
2026-06-09	10.9000	10.9600	10.750000	10.8200	+0.839%	270,698	-8.780%
2026-06-08	10.7600	10.8000	10.720000	10.7300	0.000%	305,448	-8.015%
2026-06-05	10.9200	10.9600	10.720000	10.7300	-3.246%	239,069	-8.015%
2026-06-04	11.0400	11.1000	11.010000	11.0900	+2.876%	171,710	-11.001%
2026-06-03	10.7900	10.8050	10.750000	10.7800	+2.471%	143,831	-8.442%
2026-06-02	10.4200	10.5200	10.270000	10.5200	-0.095%	243,486	-6.179%
2026-06-01	10.5299	10.5700	10.460000	10.5300	+1.641%	262,742	-6.268%
2026-05-29	10.4400	10.4400	10.320000	10.3600	-0.766%	302,767	-4.730%
2026-05-28	10.3780	10.4600	10.340000	10.4400	+4.192%	488,625	-5.460%
2026-05-27	9.8300	10.0800	9.830000	10.0200	+1.417%	659,672	-1.497%
2026-05-26	9.8750	9.9000	9.870000	9.8800	-0.704%	289,150	-0.101%
2026-05-22	9.9500	9.9652	9.900000	9.9500	-0.995%	435,172	-0.804%
2026-05-21	9.8150	10.0700	9.810000	10.0500	+1.208%	332,802	-1.791%
2026-05-20	9.8800	9.9700	9.730000	9.9300	+0.202%	457,170	-0.604%
2026-05-19	9.6400	9.9500	9.640000	9.9100	+0.101%	568,108	-0.404%
2026-05-18	9.9900	10.0908	9.860000	9.9000	+1.020%	491,307	-0.303%
2026-05-15	9.7400	9.8500	9.740000	9.8000	-3.543%	735,604	+0.714%
2026-05-14	10.2300	10.2400	10.160000	10.1600	-1.646%	312,708	-2.854%
2026-05-13	10.3300	10.3600	10.280000	10.3300	-0.577%	169,590	-4.453%
2026-05-12	10.3900	10.5000	10.110000	10.3900	+7.003%	366,813	-5.005%
2026-05-11	9.7000	9.7300	9.670000	9.7100	+0.622%	272,575	+1.648%
2026-05-08	9.6600	9.6600	9.610000	9.6500	+4.212%	305,606	+2.280%
2026-05-07	9.3500	9.3500	9.230000	9.2600	-1.068%	572,532	+6.587%
2026-05-06	9.2700	9.3600	9.270000	9.3600	+2.519%	402,096	+5.449%
2026-05-05	9.0200	9.1800	9.020000	9.1300	+1.107%	385,988	+8.105%
2026-05-04	9.0500	9.1500	8.980000	9.0300	-0.769%	412,124	+9.302%
2026-05-01	9.0900	9.1600	9.080000	9.1000	-0.438%	178,708	+8.462%
2026-04-30	9.1200	9.1900	8.970000	9.1400	+1.895%	469,265	+7.987%
2026-04-29	9.0550	9.1000	8.970000	8.9700	-1.429%	228,295	+10.033%
2026-04-28	9.0800	9.1113	9.040000	9.1000	+1.562%	599,750	+8.462%
2026-04-27	9.0100	9.0200	8.940000	8.9600	-0.775%	468,722	+10.156%
2026-04-24	9.0194	9.0574	9.007500	9.0300	-2.642%	198,665	+9.302%
2026-04-23	9.3000	9.3600	9.210000	9.2750	-3.083%	310,613	+6.415%
2026-04-22	9.5800	9.5800	9.500000	9.5700	-0.209%	175,267	+3.135%
2026-04-21	9.7100	9.7100	9.570000	9.5900	-4.196%	278,323	+2.920%
2026-04-20	9.7500	10.2100	9.750000	10.0100	-0.497%	185,262	-1.399%
2026-04-17	10.1200	10.2000	10.050000	10.0600	+1.309%	160,506	-1.889%
2026-04-16	10.0000	10.0000	9.890000	9.9300	+0.202%	268,678	-0.604%
2026-04-15	10.2800	10.2800	9.810000	9.9100	+0.711%	128,883	-0.404%
2026-04-14	9.8000	9.8600	9.800000	9.8400	-0.405%	134,011	+0.305%
2026-04-13	9.7600	9.8800	9.590000	9.8800	+0.509%	504,062	-0.101%
2026-04-10	10.0300	10.0300	9.800000	9.8300	-0.102%	156,210	+0.407%
2026-04-09	9.7800	9.8800	9.702500	9.8400	-3.245%	342,404	+0.305%
2026-04-08	10.1600	10.2000	10.110000	10.1700	+2.935%	280,008	-2.950%
2026-04-07	9.7950	9.8800	9.710000	9.8800	+0.305%	588,249	-0.101%
2026-04-06	9.5050	9.9100	9.460000	9.8500	+0.819%	337,325	+0.203%
2026-04-02	9.6700	9.8100	9.645000	9.7700	+0.826%	257,507	+1.024%
2026-04-01	9.8000	9.8000	9.650000	9.6900	+1.679%	292,569	+1.858%
2026-03-31	8.9300	9.5400	8.930000	9.5300	+2.253%	553,275	+3.568%
2026-03-30	9.2100	9.3700	9.160000	9.3200	+1.636%	456,295	+5.901%
2026-03-27	9.2100	9.2600	9.160000	9.1700	-0.542%	331,074	+7.634%
2026-03-26	9.2800	9.4200	9.220000	9.2200	-1.179%	367,697	+7.050%
2026-03-25	8.9900	9.3700	8.990000	9.3300	+0.431%	538,741	+5.788%
2026-03-24	9.2700	9.3600	9.210000	9.2900	-0.108%	455,270	+6.243%
2026-03-23	9.2100	9.3600	9.210000	9.3000	+3.104%	464,029	+6.129%
2026-03-20	9.2200	9.2500	9.000000	9.0200	-2.802%	549,138	+9.424%
2026-03-19	9.6100	9.6100	9.060000	9.2800	-0.429%	284,788	+6.358%
2026-03-18	9.2100	9.4300	9.210000	9.3200	-0.851%	225,071	+5.901%
2026-03-17	9.4400	9.4500	9.340805	9.4000	-0.948%	358,559	+5.000%
2026-03-16	9.4300	9.5300	9.430000	9.4900	+1.606%	589,652	+4.004%
2026-03-13	9.4350	9.4500	9.320000	9.3400	-1.268%	500,526	+5.675%
2026-03-12	9.6200	9.6200	9.430300	9.4600	-1.561%	568,485	+4.334%
2026-03-11	9.9599	9.9599	9.610000	9.6100	-0.311%	2,450,583	+2.706%
2026-03-10	10.0099	10.0099	9.390000	9.6400	-0.516%	1,999,326	+2.386%
2026-03-09	9.3400	9.7500	9.315000	9.6900	+4.531%	1,821,347	+1.858%
2026-03-06	9.3000	9.3100	9.217200	9.2700	-0.108%	291,486	+6.472%
2026-03-05	9.7700	9.7700	9.240000	9.2800	-4.132%	432,714	+6.358%
2026-03-04	9.4100	9.9100	9.410000	9.6800	+2.180%	395,090	+1.963%
2026-03-03	9.2500	9.5600	9.250000	9.4735	-4.789%	415,458	+4.185%
2026-03-02	9.9400	10.0000	9.850000	9.9500	-3.021%	286,480	-0.804%
2026-02-27	10.2800	10.3400	10.220000	10.2600	+0.588%	346,160	-3.801%
2026-02-26	9.9100	10.2700	9.910000	10.2000	+4.188%	531,031	-3.235%
2026-02-25	9.8000	9.8300	9.730000	9.7900	+1.873%	455,386	+0.817%
2026-02-24	9.7400	9.7400	9.580000	9.6100	0.000%	537,310	+2.706%
2026-02-23	9.6300	9.7000	9.580000	9.6100	-0.415%	607,270	+2.706%
2026-02-20	9.5800	9.6700	9.450000	9.6500	-0.924%	635,829	+2.280%
2026-02-19	9.7800	10.1200	9.570000	9.7400	-3.893%	210,025	+1.335%
2026-02-18	10.0300	10.2100	10.030000	10.1345	+1.042%	375,757	-2.610%
2026-02-17	10.1400	10.1830	9.920000	10.0300	+0.804%	478,108	-1.595%
2026-02-13	9.8899	9.9600	9.780000	9.9500	+0.811%	253,028	-0.804%
2026-02-12	9.5700	9.9200	9.570000	9.8700	-0.604%	446,221	0.000%
2026-02-11	9.5500	9.9500	9.550000	9.9300	+1.534%	210,063	-0.604%
2026-02-10	9.5550	10.1999	9.550000	9.7800	+0.102%	607,429	+0.920%
2026-02-09	9.5500	9.8200	9.550000	9.7700	+0.205%	557,444	+1.024%
2026-02-06	9.3500	9.8200	9.350000	9.7500	-1.216%	665,055	+1.231%
2026-02-05	9.8200	9.8900	9.350000	9.8700	-2.663%	1,876,400	0.000%
2026-02-04	10.0000	10.2100	9.960000	10.1400	+1.603%	1,426,535	-2.663%
2026-02-03	9.6700	10.1000	9.670000	9.9800	-1.286%	311,374	-1.102%
2026-02-02	9.8700	10.1400	9.870000	10.1100	+1.404%	366,584	-2.374%
2026-01-30	9.9500	10.0000	9.900000	9.9700	+0.504%	447,966	-1.003%
2026-01-29	9.9800	10.1700	9.550000	9.9200	-0.402%	569,757	-0.504%
2026-01-28	9.6500	10.0800	9.650000	9.9600	-1.581%	314,430	-0.904%
2026-01-27	10.0000	10.1700	10.000000	10.1200	-0.784%	223,829	-2.470%
2026-01-26	10.2400	10.3000	10.090000	10.2000	-0.391%	302,437	-3.235%
2026-01-23	10.1600	10.2400	10.116000	10.2400	+0.787%	291,667	-3.613%
2026-01-22	10.1300	10.2000	10.130000	10.1600	-1.071%	324,809	-2.854%
2026-01-21	10.3400	10.3400	10.200000	10.2700	-0.194%	254,242	-3.895%
2026-01-20	10.0900	10.6000	10.090000	10.2900	-4.457%	224,692	-4.082%
2026-01-16	10.4600	11.1100	10.460000	10.7700	+0.093%	224,995	-8.357%
2026-01-15	10.6900	10.8500	10.690000	10.7600	-0.093%	142,328	-8.271%
2026-01-14	10.4100	10.8000	10.410000	10.7700	+2.474%	122,943	-8.357%
2026-01-13	10.0901	10.6000	10.090000	10.5100	-2.233%	172,763	-6.089%
2026-01-12	10.8500	10.8500	10.550000	10.7500	+2.186%	230,292	-8.186%
2026-01-09	10.0900	10.6200	10.090000	10.5200	-1.128%	169,829	-6.179%
2026-01-08	10.1900	10.6400	10.190000	10.6400	+0.188%	179,402	-7.237%
2026-01-07	10.2600	10.6500	10.260000	10.6200	-0.375%	128,730	-7.062%
2026-01-06	10.5500	10.7000	10.400000	10.6600	-2.112%	177,370	-7.411%
2026-01-05	10.5500	10.8900	10.550000	10.8900	+2.158%	268,093	-9.366%
2026-01-02	11.3000	11.3000	10.565000	10.6600	+0.851%	204,457	-7.411%
2025-12-31	10.2500	10.6400	10.250000	10.5700	-0.658%	85,689	-6.623%
2025-12-30	10.3101	10.7100	10.310000	10.6400	-0.561%	296,518	-7.237%
2025-12-29	10.3300	10.7200	10.330000	10.7000	-0.187%	344,858	-7.757%
2025-12-26	11.0000	11.0000	10.710000	10.7200	-1.107%	190,136	-7.929%
2025-12-24	10.7600	10.8800	10.470100	10.8400	-0.914%	92,569	-8.948%
2025-12-23	10.4100	11.1100	10.410000	10.9400	+2.147%	234,656	-9.781%
2025-12-22	10.7000	10.7200	10.650000	10.7101	+0.094%	234,660	-7.844%
2025-12-19	10.7500	10.7600	10.690000	10.7000	-1.564%	278,405	-7.757%
2025-12-18	11.1100	11.1100	10.620000	10.8700	-0.092%	196,619	-9.200%
2025-12-17	11.2800	11.3800	10.850000	10.8800	-2.158%	147,271	-9.283%
2025-12-16	11.6000	11.6000	10.950000	11.1200	-0.090%	189,260	-11.241%
2025-12-15	11.1800	11.1900	11.130000	11.1300	+1.644%	167,483	-11.321%
2025-12-12	10.6800	11.0400	10.680000	10.9500	-1.351%	115,432	-9.863%
2025-12-11	11.0600	11.1200	11.040000	11.1000	+2.968%	151,314	-11.081%
2025-12-10	10.6900	10.8000	10.660000	10.7800	+2.667%	131,754	-8.442%
2025-12-09	10.4100	10.5580	10.410000	10.5000	+0.962%	211,052	-6.000%
2025-12-08	10.3550	10.4600	10.355000	10.4000	-0.478%	379,308	-5.096%
2025-12-05	10.3400	10.4555	10.340000	10.4500	-0.882%	209,191	-5.550%
2025-12-04	10.5001	10.6200	10.500000	10.5430	+0.123%	138,974	-6.383%
2025-12-03	10.5100	10.5400	10.410000	10.5300	-1.034%	763,051	-6.268%
2025-12-02	10.3500	10.6450	10.350000	10.6400	+0.853%	198,075	-7.237%
2025-12-01	10.5112	10.5800	10.500000	10.5500	-1.494%	277,524	-6.445%
2025-11-28	10.7500	10.7500	10.670000	10.7100	+0.281%	65,150	-7.843%
2025-11-26	10.6500	10.7200	10.590000	10.6800	-0.094%	118,146	-7.584%
2025-11-25	10.3000	10.9000	10.300000	10.6900	+0.944%	190,856	-7.671%
2025-11-24	10.2601	10.6200	10.260000	10.5900	0.000%	254,976	-6.799%
2025-11-21	10.9499	10.9499	10.410000	10.5900	+5.060%	412,584	-6.799%
2025-11-20	10.2450	10.3200	10.060000	10.0800	-2.326%	208,252	-2.083%
2025-11-19	10.6350	10.6350	10.000000	10.3200	-0.482%	189,481	-4.360%
2025-11-18	9.9800	10.4100	9.980000	10.3700	-1.238%	349,786	-4.822%
2025-11-17	10.5500	10.6000	10.460000	10.5000	-1.223%	159,525	-6.000%
2025-11-14	10.3000	10.6800	10.300000	10.6300	-0.188%	203,764	-7.150%
2025-11-13	10.5200	10.7800	10.450000	10.6500	-1.843%	173,416	-7.324%
2025-11-12	10.9650	10.9650	10.600000	10.8500	+0.836%	116,960	-9.032%
2025-11-11	10.7250	10.9000	10.679600	10.7600	-1.284%	160,013	-8.271%
2025-11-10	10.4700	10.9300	10.470000	10.9000	-1.536%	190,910	-9.450%
2025-11-07	10.6700	11.2999	10.670000	11.0700	+0.728%	95,991	-10.840%
2025-11-06	11.4500	11.4500	10.810000	10.9900	-5.095%	142,226	-10.191%
2025-11-05	11.2500	11.6200	11.250000	11.5800	+0.871%	120,356	-14.767%
2025-11-04	11.8800	12.0300	11.480000	11.4800	-0.949%	153,887	-14.024%
2025-11-03	11.1800	11.6300	11.180000	11.5900	0.000%	233,657	-14.840%
2025-10-31	11.9900	11.9900	11.530000	11.5900	+0.260%	283,400	-14.840%
2025-10-30	11.5375	11.5900	11.537500	11.5600	+0.609%	99,256	-14.619%
2025-10-29	11.8300	11.8300	11.420000	11.4900	-2.627%	138,371	-14.099%
2025-10-28	11.7440	11.8100	11.740000	11.8000	+0.855%	73,482	-16.356%
2025-10-27	11.7750	11.7750	11.630000	11.7000	+0.775%	160,075	-15.641%
2025-10-24	11.5900	11.6100	11.560000	11.6100	-0.258%	122,365	-14.987%
2025-10-23	12.0000	12.0000	11.570000	11.6400	0.000%	83,043	-15.206%
2025-10-22	11.4050	11.6800	11.405000	11.6400	-1.272%	92,270	-15.206%
2025-10-21	11.8150	11.8200	11.760000	11.7900	-0.590%	90,513	-16.285%
2025-10-20	11.8250	11.8760	11.820000	11.8600	+1.803%	73,693	-16.779%
2025-10-17	11.5500	11.6600	11.550000	11.6500	+1.481%	195,497	-15.279%
2025-10-16	11.2000	11.5000	11.200000	11.4800	-0.949%	331,995	-14.024%
2025-10-15	11.8800	11.8800	11.530000	11.5900	-0.344%	131,940	-14.840%
2025-10-14	11.1400	11.6750	11.140000	11.6300	+1.839%	258,082	-15.133%
2025-10-13	11.3501	11.5500	11.340000	11.4200	+0.973%	138,810	-13.573%
2025-10-10	11.8100	11.8100	11.300000	11.3100	-6.374%	99,534	-12.732%
2025-10-09	12.0000	12.1400	12.000000	12.0800	+0.083%	98,266	-18.295%
2025-10-08	12.3950	12.3950	11.550100	12.0700	-2.974%	170,078	-18.227%
2025-10-07	12.5500	12.9900	12.423000	12.4400	+0.161%	62,323	-20.659%
2025-10-06	12.5500	12.7500	12.410000	12.4200	+0.730%	117,492	-20.531%
2025-10-03	12.0000	12.3300	12.000000	12.3300	+0.900%	73,364	-19.951%
2025-10-02	12.2350	12.2350	12.160000	12.2200	-0.489%	72,055	-19.231%
2025-10-01	12.7899	12.7899	12.240000	12.2800	-0.567%	61,001	-19.625%
2025-09-30	12.9100	12.9100	12.310000	12.3500	+0.407%	153,658	-20.081%
2025-09-29	12.3300	12.3650	12.010000	12.3000	-0.485%	53,934	-19.756%
2025-09-26	12.9400	12.9400	12.310000	12.3600	+3.086%	73,242	-20.146%
2025-09-25	12.3600	12.4000	11.932000	11.9900	-1.073%	85,189	-17.681%
2025-09-24	12.1000	12.6700	12.100000	12.1200	-1.222%	94,880	-18.564%
2025-09-23	12.2000	12.3100	12.200000	12.2700	-0.325%	108,555	-19.560%
2025-09-22	12.4000	12.4000	12.230000	12.3100	+2.245%	56,599	-19.821%
2025-09-19	12.3475	12.4900	12.000000	12.0397	-2.434%	102,645	-18.021%
2025-09-18	12.1000	12.3600	12.100000	12.3400	-0.644%	87,133	-20.016%
2025-09-17	12.3500	12.5000	12.350000	12.4200	-0.719%	78,073	-20.531%
2025-09-16	12.5000	12.5300	12.410000	12.5100	+1.050%	291,649	-21.103%
2025-09-15	12.3300	12.4000	12.330000	12.3800	+0.569%	96,878	-20.275%
2025-09-12	12.2800	12.3400	12.250000	12.3100	-0.485%	106,455	-19.821%
2025-09-11	12.3300	12.3800	12.330000	12.3700	+0.081%	69,339	-20.210%
2025-09-10	12.3700	12.3900	12.345000	12.3600	+1.728%	59,073	-20.146%
2025-09-09	12.2800	12.2800	12.080000	12.1500	-2.566%	148,668	-18.765%
2025-09-08	12.1700	12.8999	12.170000	12.4700	+2.465%	57,474	-20.850%
2025-09-05	11.7500	12.2550	11.750000	12.1700	+1.164%	71,225	-18.899%
2025-09-04	12.1200	12.1200	11.950000	12.0300	-0.579%	119,160	-17.955%
2025-09-03	12.4800	12.4800	12.030000	12.1000	+1.425%	123,870	-18.430%
2025-09-02	11.9550	11.9700	11.880000	11.9300	+1.273%	111,232	-17.267%
2025-08-29	11.8600	11.8600	11.760000	11.7800	-1.751%	108,261	-16.214%
2025-08-28	11.5300	12.0000	11.530000	11.9900	-0.498%	144,603	-17.681%
2025-08-27	11.6950	12.0600	11.695000	12.0500	-0.578%	121,026	-18.091%
2025-08-26	12.0850	12.1396	12.085000	12.1200	+0.331%	109,511	-18.564%
2025-08-25	12.0650	12.1500	11.740000	12.0800	-1.629%	129,379	-18.295%
2025-08-22	12.0500	12.3010	12.050000	12.2800	+3.541%	260,809	-19.625%
2025-08-21	12.4500	12.4500	11.853000	11.8600	-1.331%	524,049	-16.779%
2025-08-20	12.0500	12.1000	11.820000	12.0200	+1.008%	135,112	-17.887%
2025-08-19	11.9000	12.7100	11.690000	11.9000	-1.734%	825,395	-17.059%
2025-08-18	12.0600	12.4000	12.060000	12.1100	-0.411%	132,313	-18.497%
2025-08-15	12.2000	12.2000	12.120000	12.1600	+1.249%	160,006	-18.832%
2025-08-14	11.9700	12.0700	11.893600	12.0100	+0.334%	98,582	-17.818%
2025-08-13	11.8500	12.0100	11.850000	11.9700	-0.664%	59,633	-17.544%
2025-08-12	11.4401	12.0500	11.440100	12.0500	+2.032%	104,190	-18.091%
2025-08-11	11.3500	11.9100	11.350000	11.8100	-0.017%	96,496	-16.427%
2025-08-08	11.5000	11.8500	11.450000	11.8120	+4.346%	136,019	-16.441%
2025-08-07	11.7800	11.7800	11.290000	11.3200	+2.629%	206,338	-12.809%
2025-08-06	10.7100	11.0500	10.710000	11.0300	+4.352%	262,496	-10.517%
2025-08-05	10.7000	10.7000	10.530000	10.5700	+0.095%	145,546	-6.623%
2025-08-04	10.4500	10.5600	10.450000	10.5600	+0.763%	146,539	-6.534%
2025-08-01	10.2100	10.5300	10.210000	10.4800	+1.452%	170,827	-5.821%
2025-07-31	10.7200	10.7200	10.130000	10.3300	-1.337%	147,674	-4.453%
2025-07-30	10.6400	10.6400	10.470000	10.4700	-0.286%	95,088	-5.731%
2025-07-29	10.5450	10.5800	10.480000	10.5000	-1.408%	123,253	-6.000%
2025-07-28	10.5500	10.7095	10.550000	10.6500	-0.281%	131,667	-7.324%
2025-07-25	11.1000	11.1000	10.630000	10.6800	-0.187%	158,249	-7.584%
2025-07-24	10.5600	10.9100	10.560000	10.7000	+1.422%	247,705	-7.757%
2025-07-23	10.2000	10.5700	10.200000	10.5500	+4.559%	286,056	-6.445%
2025-07-22	10.0600	10.1000	10.030000	10.0900	-0.591%	281,955	-2.180%
2025-07-21	9.7300	10.2600	9.730000	10.1500	+0.995%	186,680	-2.759%
2025-07-18	10.1600	10.1600	9.730000	10.0500	-1.034%	248,151	-1.791%
2025-07-17	10.1600	10.1600	10.100000	10.1550	+0.644%	154,034	-2.806%
2025-07-16	9.9800	10.0900	9.980000	10.0900	+1.102%	214,069	-2.180%
2025-07-15	9.7300	10.0500	9.730000	9.9800	-1.296%	164,553	-1.102%
2025-07-14	10.1200	10.1300	10.070000	10.1110	-0.580%	183,410	-2.384%
2025-07-11	10.3000	10.3000	10.130000	10.1700	-0.489%	132,043	-2.950%
2025-07-10	10.2500	10.6300	10.150000	10.2200	-1.636%	149,621	-3.425%
2025-07-09	10.0100	10.4000	10.010000	10.3900	+0.776%	183,503	-5.005%
2025-07-08	10.3100	10.3600	10.300000	10.3100	-0.145%	209,285	-4.268%
2025-07-07	10.6000	10.8300	10.300000	10.3250	-3.414%	143,042	-4.407%
2025-07-03	10.5300	10.8000	10.530000	10.6900	+1.135%	149,735	-7.671%
2025-07-02	10.6660	10.6660	10.500500	10.5700	+0.285%	141,057	-6.623%
2025-07-01	10.8500	10.8500	10.530000	10.5400	-2.317%	122,438	-6.357%
2025-06-30	11.2650	11.2650	10.690000	10.7900	-0.461%	72,435	-8.526%
2025-06-27	11.2000	11.2000	10.840000	10.8400	-0.276%	87,654	-8.948%
2025-06-26	10.9500	11.0300	10.800000	10.8700	0.000%	2,922,004	-9.200%
2025-06-25	10.5500	10.9200	10.550000	10.8700	+3.033%	2,062,617	-9.200%
2025-06-24	10.5000	10.6260	10.500000	10.5500	+0.572%	107,261	-6.445%
2025-06-23	10.7250	10.7250	10.360000	10.4900	0.000%	173,828	-5.910%
2025-06-20	11.0200	11.0200	10.200000	10.4900	-2.146%	214,163	-5.910%
2025-06-18	10.6201	10.8000	10.620000	10.7200	+1.228%	122,827	-7.929%
2025-06-17	10.7499	10.7499	10.560000	10.5900	-1.580%	163,985	-6.799%
2025-06-16	11.0000	11.0000	10.743000	10.7600	-0.370%	161,107	-8.271%
2025-06-13	10.8200	10.8400	10.780000	10.8000	-2.085%	118,625	-8.611%
2025-06-12	11.0000	11.0500	10.960000	11.0300	+0.273%	108,713	-10.517%
2025-06-11	11.0700	11.0800	10.990000	11.0000	+0.365%	106,334	-10.273%
2025-06-10	10.8300	10.9800	10.830000	10.9600	+1.200%	186,493	-9.945%
2025-06-09	10.4600	10.8800	10.460000	10.8300	-0.642%	203,156	-8.864%
2025-06-06	10.6900	10.9100	10.690000	10.9000	+0.382%	57,912	-9.450%
2025-06-05	10.8700	10.8900	10.820000	10.8585	-1.016%	189,437	-9.103%
2025-06-04	10.5500	11.2900	10.550000	10.9700	-2.054%	76,824	-10.027%
2025-06-03	11.0000	11.3800	11.000000	11.2000	-1.322%	96,167	-11.875%
2025-06-02	11.2000	11.3500	10.935000	11.3500	+0.710%	223,510	-13.040%
2025-05-30	10.9601	11.2800	10.960100	11.2700	+0.625%	116,963	-12.422%
2025-05-29	11.0300	11.3000	11.030000	11.2000	+0.089%	111,646	-11.875%
2025-05-28	10.9200	11.2900	10.840000	11.1900	-1.670%	85,668	-11.796%
2025-05-27	11.3000	11.3900	11.295000	11.3800	+3.408%	214,860	-13.269%
2025-05-23	11.4070	11.4070	10.750000	11.0050	-0.249%	95,355	-10.313%
2025-05-22	10.8100	11.0700	10.810000	11.0325	+0.478%	89,870	-10.537%
2025-05-21	11.0900	11.1500	10.980000	10.9800	-0.453%	131,605	-10.109%
2025-05-20	10.6000	11.0400	10.600000	11.0300	-1.076%	237,898	-10.517%
2025-05-19	11.3980	11.4000	10.710000	11.1500	+0.180%	126,983	-11.480%
2025-05-16	10.7100	11.1300	10.710000	11.1300	-0.714%	92,215	-11.321%
2025-05-15	10.8000	11.2600	10.800000	11.2100	0.000%	173,252	-11.954%
2025-05-14	11.0400	11.4000	11.040000	11.2100	-1.407%	108,035	-11.954%
2025-05-13	11.7700	11.7700	11.300000	11.3700	-1.388%	372,449	-13.193%
2025-05-12	11.5000	11.9646	11.415000	11.5300	+4.344%	143,270	-14.397%
2025-05-09	11.0200	11.1200	11.000000	11.0500	+0.913%	94,343	-10.679%
2025-05-08	10.7000	10.9500	10.600000	10.9500	+3.890%	132,735	-9.863%
2025-05-07	10.4000	10.5600	10.400000	10.5400	-1.679%	138,849	-6.357%
2025-05-06	10.2300	10.7200	10.230000	10.7200	+0.752%	207,204	-7.929%
2025-05-05	10.1900	10.8600	10.190000	10.6400	+0.472%	125,138	-7.237%
2025-05-02	10.8700	10.8700	10.130000	10.5900	+2.319%	142,951	-6.799%
2025-05-01	10.7600	10.7600	10.260000	10.3500	+0.976%	182,376	-4.638%
2025-04-30	10.0200	10.3100	10.020000	10.2500	-2.195%	273,068	-3.707%
2025-04-29	10.7820	10.7820	10.445000	10.4800	-0.095%	170,048	-5.821%
2025-04-28	10.7500	10.7500	10.260000	10.4900	+1.746%	290,889	-5.910%
2025-04-25	9.8800	10.3100	9.880000	10.3100	+1.677%	126,767	-4.268%
2025-04-24	9.6500	10.1500	9.650000	10.1400	-0.783%	204,822	-2.663%
2025-04-23	10.6700	10.6700	10.180000	10.2200	-1.351%	190,377	-3.425%
2025-04-22	10.5000	10.5000	9.910000	10.3600	+10.213%	654,679	-4.730%
2025-04-21	9.7900	9.7900	9.380000	9.4000	+0.213%	260,160	+5.000%
2025-04-17	9.2800	9.4500	9.280000	9.3800	+0.860%	222,423	+5.224%
2025-04-16	9.0100	9.3800	9.010000	9.3000	-0.853%	253,085	+6.129%
2025-04-15	9.1500	9.4400	9.150000	9.3800	+1.296%	482,628	+5.224%
2025-04-14	9.2150	9.3500	9.200000	9.2600	-0.963%	605,221	+6.587%
2025-04-11	9.0100	9.3600	9.000000	9.3500	-0.848%	789,916	+5.561%
2025-04-10	9.4600	9.5425	9.101500	9.4300	-3.083%	293,335	+4.666%
2025-04-09	9.0000	9.8500	9.000000	9.7300	+7.633%	712,038	+1.439%
2025-04-08	9.0000	9.4300	8.960000	9.0400	-0.986%	738,777	+9.181%
2025-04-07	9.3900	9.5000	8.690000	9.1300	+0.110%	551,720	+8.105%
2025-04-04	8.8000	9.4000	8.800000	9.1200	-3.390%	408,940	+8.224%
2025-04-03	9.4600	9.7450	9.440000	9.4400	-2.378%	163,581	+4.555%
2025-04-02	9.5600	9.9000	9.560000	9.6700	+2.004%	177,501	+2.068%
2025-04-01	9.2500	9.6000	9.250000	9.4800	-1.044%	289,140	+4.114%
2025-03-31	9.3300	9.7250	9.330000	9.5800	-1.440%	386,576	+3.027%
2025-03-28	9.4401	10.1600	9.440100	9.7200	-1.818%	193,687	+1.543%
2025-03-27	9.8500	9.9300	9.850000	9.9000	-0.402%	376,783	-0.303%
2025-03-26	9.9100	10.1650	9.890000	9.9400	-0.996%	122,434	-0.704%
2025-03-25	10.3400	10.3400	9.920000	10.0400	+0.501%	161,049	-1.693%
2025-03-24	10.1300	10.2155	9.900000	9.9900	-1.576%	233,027	-1.201%
2025-03-21	10.5500	10.5500	9.820000	10.1500	-0.490%	153,620	-2.759%
2025-03-20	10.2400	10.2400	10.150000	10.2000	-0.488%	78,032	-3.235%
2025-03-19	10.1100	10.2700	10.110000	10.2500	+1.990%	128,613	-3.707%
2025-03-18	9.8800	10.1200	9.710000	10.0500	-1.951%	219,837	-1.791%
2025-03-17	10.2340	10.2500	10.104000	10.2500	+1.085%	344,506	-3.707%
2025-03-14	9.7500	10.1765	9.750000	10.1400	+1.654%	159,522	-2.663%
2025-03-13	9.9100	10.0300	9.910000	9.9750	-2.014%	176,897	-1.053%
2025-03-12	10.1600	10.2500	10.100000	10.1800	+0.394%	163,629	-3.045%
2025-03-11	9.9700	10.3388	9.970000	10.1400	-0.928%	281,115	-2.663%
2025-03-10	10.3550	10.3870	10.170000	10.2350	-0.244%	185,564	-3.566%
2025-03-07	10.6100	10.6100	10.000000	10.2600	+1.084%	168,310	-3.801%
2025-03-06	10.0000	10.2535	9.870000	10.1500	-2.778%	189,651	-2.759%
2025-03-05	10.3400	10.4800	10.300000	10.4400	+2.959%	229,017	-5.460%
2025-03-04	10.0900	10.2800	10.050000	10.1400	+0.496%	238,678	-2.663%
2025-03-03	9.7400	10.3500	9.740000	10.0900	-0.296%	348,204	-2.180%
2025-02-28	10.0190	10.1200	10.000000	10.1200	+1.099%	362,070	-2.470%
2025-02-27	10.1500	10.1500	10.010000	10.0100	-2.055%	177,866	-1.399%
2025-02-26	10.2050	10.2900	10.170000	10.2200	+2.610%	185,185	-3.425%
2025-02-25	9.9900	10.0300	9.930000	9.9600	+1.322%	287,635	-0.904%
2025-02-24	9.5200	9.9600	9.520000	9.8300	-0.807%	460,685	+0.407%
2025-02-21	9.6500	10.3000	9.650000	9.9100	-1.491%	125,848	-0.404%
2025-02-20	10.1600	10.1700	10.000000	10.0600	-0.984%	130,344	-1.889%
2025-02-19	9.8200	10.1900	9.820000	10.1600	-4.690%	156,717	-2.854%

.dark-mode .d0St0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0St0z{ color: #333333; background-color: white; border: 2px solid #333333; }FUJIYFUJIFILM HLDGS CORP ADRstock OTC ADR

FUJIY
FUJIFILM HLDGS CORP ADR
stock OTC ADR