Fujifilm Holdings Corp.

4901
🏛️ germany →
21.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.90 21.42 20.90 21.42 0.0M
2025-09-29 20.52 20.52 20.52 20.52 0.0M
2025-09-26 20.98 21.34 20.98 21.09 0.0M
2025-09-25 20.49 20.49 20.49 20.49 0.0M
2025-09-24 20.44 20.44 20.44 20.44 0.0M
2025-09-23 20.58 20.58 20.58 20.58 0.0M
2025-09-22 20.54 20.54 20.47 20.47 0.0M
2025-09-19 20.10 20.25 20.10 20.25 0.0M
2025-09-18 20.59 21.20 20.59 20.74 0.0M
2025-09-17 21.11 21.38 21.11 21.38 0.0M
2025-09-16 20.98 21.12 20.98 21.07 0.0M
2025-09-15 20.91 20.91 20.70 20.70 0.0M
2025-09-12 20.78 20.78 20.71 20.71 0.0M
2025-09-11 20.74 20.88 20.74 20.88 0.0M
2025-09-10 20.73 21.51 20.73 21.51 0.0M
2025-09-09 20.49 20.49 20.30 20.30 0.0M
2025-09-08 20.84 20.98 20.84 20.98 0.0M
2025-09-05 20.56 20.56 20.56 20.56 0.0M
2025-09-04 20.27 20.27 20.27 20.27 0.0M
2025-09-03 20.37 20.37 20.25 20.25 0.0M
2025-09-02 20.26 20.26 20.26 20.26 0.0M
2025-09-01 20.27 20.35 20.27 20.35 0.0M
2025-08-29 20.25 20.25 20.25 20.25 0.0M
2025-08-28 20.34 20.34 20.28 20.28 0.0M
2025-08-27 20.30 20.58 20.30 20.51 0.0M
2025-08-26 20.58 20.58 20.58 20.58 0.0M
2025-08-25 20.56 20.58 20.56 20.58 0.0M
2025-08-22 20.56 20.81 20.56 20.81 0.0M
2025-08-21 20.28 20.28 20.25 20.25 0.0M
2025-08-20 20.37 20.61 20.37 20.61 0.0M
2025-08-19 20.71 20.75 19.75 19.75 0.0M
2025-08-18 20.59 20.59 20.56 20.56 0.0M
2025-08-15 20.59 20.99 20.58 20.58 0.0M
2025-08-14 20.33 20.99 20.33 20.41 0.0M
2025-08-13 19.82 20.11 19.82 20.11 0.0M
2025-08-12 20.01 20.34 20.01 20.34 0.0M
2025-08-11 19.76 20.17 19.55 19.55 0.0M
2025-08-08 19.96 19.96 19.37 19.37 0.0M
2025-08-07 18.97 19.11 18.97 19.11 0.0M
2025-08-06 18.69 18.69 18.56 18.57 0.0M
2025-08-05 18.11 18.11 17.70 17.70 0.0M
2025-08-04 17.91 18.04 17.91 18.04 0.0M
2025-08-01 18.69 18.69 18.69 18.69 0.0M
2025-07-31 18.28 18.71 18.00 18.00 0.0M
2025-07-30 18.21 18.21 18.21 18.21 0.0M
2025-07-29 18.21 18.21 18.21 18.21 0.0M
2025-07-28 18.19 18.57 18.19 18.57 0.0M
2025-07-25 18.09 18.09 18.04 18.06 0.0M
2025-07-24 18.44 18.44 18.27 18.27 0.0M
2025-07-23 17.57 17.72 17.57 17.72 0.0M
2025-07-22 17.11 17.11 17.11 17.11 0.0M
2025-07-21 17.11 17.41 17.11 17.41 0.0M
2025-07-18 17.18 17.18 17.18 17.18 0.0M
2025-07-17 17.27 17.32 17.27 17.32 0.0M
2025-07-16 17.10 17.20 17.10 17.20 0.0M
2025-07-15 17.00 17.50 17.00 17.04 0.0M
2025-07-14 17.18 17.18 17.17 17.17 0.0M
2025-07-11 17.21 17.21 17.19 17.19 0.0M
2025-07-10 17.41 17.41 17.41 17.41 0.0M
2025-07-09 17.41 17.41 17.41 17.41 0.0M
2025-07-08 17.41 17.47 17.41 17.47 0.0M
2025-07-07 17.45 17.45 17.41 17.41 0.0M
2025-07-04 17.92 17.92 17.82 17.82 0.0M
2025-07-03 18.06 18.18 18.06 18.11 0.0M
2025-07-02 18.31 18.31 17.68 17.68 0.0M
2025-07-01 18.00 18.00 18.00 18.00 0.0M
2025-06-30 18.51 18.51 18.51 18.51 0.0M
2025-06-27 18.27 18.51 18.27 18.51 0.0M
2025-06-26 18.27 18.31 18.18 18.31 0.0M
2025-06-25 18.30 18.80 18.30 18.80 0.0M
2025-06-24 17.90 17.98 17.90 17.98 0.0M
2025-06-23 18.37 18.37 18.37 18.37 0.0M
2025-06-20 18.13 18.13 18.00 18.00 0.0M
2025-06-19 18.41 18.91 18.41 18.41 0.0M
2025-06-18 18.57 18.57 18.57 18.57 0.0M
2025-06-17 18.41 18.41 18.41 18.41 0.0M
2025-06-16 18.80 18.80 18.51 18.51 0.0M
2025-06-13 18.80 18.80 18.80 18.80 0.0M
2025-06-12 18.80 19.38 18.80 18.83 0.0M
2025-06-11 19.06 19.06 18.94 18.94 0.0M
2025-06-10 18.95 18.95 18.80 18.80 0.0M
2025-06-09 18.81 18.83 18.81 18.83 0.0M
2025-06-06 18.80 18.86 18.80 18.86 0.0M
2025-06-05 18.84 18.84 18.80 18.80 0.0M
2025-06-04 19.11 19.11 18.92 18.92 0.0M
2025-06-03 19.14 19.90 19.14 19.30 0.0M
2025-06-02 19.45 19.46 19.45 19.46 0.0M
2025-05-30 19.83 19.83 19.39 19.39 0.0M
2025-05-29 19.75 19.75 19.35 19.35 0.0M
2025-05-28 19.61 19.62 19.61 19.62 0.0M
2025-05-27 19.59 20.02 19.57 19.57 0.0M
2025-05-26 19.54 19.54 19.54 19.54 0.0M
2025-05-23 19.24 19.24 19.00 19.00 0.0M
2025-05-22 19.35 19.61 19.35 19.61 0.0M
2025-05-21 19.41 19.41 19.19 19.19 0.0M
2025-05-20 19.33 19.33 19.29 19.29 0.0M
2025-05-19 19.55 19.55 19.51 19.53 0.0M
2025-05-16 19.55 19.95 19.51 19.51 0.0M
2025-05-15 19.78 19.80 19.78 19.80 0.0M
2025-05-14 20.04 20.04 19.78 19.78 0.0M
2025-05-13 20.19 20.24 20.19 20.24 0.0M
2025-05-12 20.12 20.18 20.12 20.18 0.0M
2025-05-09 19.41 20.14 19.41 19.47 0.0M
2025-05-08 19.15 19.20 19.15 19.20 0.0M
2025-05-07 18.39 18.92 18.38 18.44 0.0M
2025-05-06 18.60 18.68 18.60 18.68 0.0M
2025-05-05 18.52 19.24 18.52 18.60 0.0M
2025-05-02 18.39 18.71 18.39 18.71 0.0M
2025-04-30 17.83 18.41 17.83 17.89 0.0M
2025-04-29 18.72 18.72 18.18 18.18 0.0M
2025-04-28 18.04 18.31 18.04 18.31 0.0M
2025-04-25 17.80 17.85 17.80 17.85 0.0M
2025-04-24 17.49 17.55 17.49 17.55 0.0M
2025-04-23 17.74 17.84 17.74 17.84 0.0M
2025-04-22 16.36 17.50 16.35 17.50 0.0M
2025-04-17 16.30 16.39 16.30 16.39 0.0M
2025-04-16 16.12 16.12 16.12 16.12 0.0M
2025-04-15 16.26 16.26 16.26 16.26 0.0M
2025-04-14 16.12 16.22 15.98 16.22 0.0M
2025-04-11 16.79 16.79 16.15 16.15 0.0M
2025-04-10 17.66 17.66 16.83 16.83 0.0M
2025-04-09 16.41 17.91 16.41 17.91 0.0M
2025-04-08 16.62 17.39 16.62 16.66 0.0M
2025-04-07 15.90 16.35 15.90 16.18 0.0M
2025-04-04 16.91 16.91 16.19 16.19 0.0M
2025-04-03 17.39 17.39 16.79 16.79 0.0M
2025-04-02 17.62 17.80 17.62 17.80 0.0M
2025-04-01 17.24 17.48 17.24 17.48 0.0M
2025-03-31 17.99 17.99 17.46 17.46 0.0M
2025-03-28 17.82 17.82 17.53 17.53 0.0M
2025-03-27 18.25 18.25 18.19 18.19 0.0M
2025-03-26 18.35 18.35 18.34 18.34 0.0M
2025-03-25 18.19 18.28 18.19 18.28 0.0M
2025-03-24 18.02 18.02 18.02 18.02 0.0M
2025-03-21 18.46 18.47 18.46 18.47 0.0M
2025-03-20 18.63 18.63 18.55 18.55 0.0M
2025-03-19 18.28 18.33 18.28 18.33 0.0M
2025-03-18 18.05 18.05 17.90 17.90 0.0M
2025-03-17 18.10 18.66 18.10 18.66 0.0M
2025-03-14 18.31 18.34 18.12 18.12 0.0M
2025-03-13 18.50 18.50 18.21 18.21 0.0M
2025-03-12 18.37 18.51 18.37 18.51 0.0M
2025-03-11 18.80 18.80 18.33 18.33 0.0M
2025-03-10 18.97 18.97 18.97 18.97 0.0M
2025-03-07 18.80 18.80 18.80 18.80 0.0M
2025-03-06 18.88 18.88 18.88 18.88 0.0M
2025-03-05 18.93 19.33 18.93 18.99 0.0M
2025-03-04 19.04 19.04 18.79 18.79 0.0M
2025-03-03 19.32 19.32 18.75 18.75 0.0M
2025-02-28 19.08 19.13 19.08 19.13 0.0M
2025-02-27 19.38 19.44 19.38 19.44 0.0M
2025-02-26 19.18 19.27 19.18 19.27 0.0M
2025-02-25 18.93 19.56 18.93 18.93 0.0M
2025-02-24 18.97 19.01 18.96 18.96 0.0M
2025-02-21 18.93 18.93 18.93 18.93 0.0M
2025-02-20 18.97 18.99 18.93 18.93 0.0M
2025-02-19 19.27 19.50 19.27 19.50 0.0M
2025-02-18 20.19 20.21 20.19 20.21 0.0M
2025-02-17 20.49 20.56 19.89 19.95 0.0M
2025-02-14 19.46 19.46 19.46 19.46 0.0M
2025-02-13 19.41 19.55 19.41 19.55 0.0M
2025-02-12 18.92 18.92 18.78 18.78 0.0M
2025-02-11 19.82 20.29 19.66 19.66 0.0M
2025-02-10 19.31 19.98 19.31 19.98 0.0M
2025-02-07 19.80 19.80 19.51 19.51 0.0M
2025-02-06 20.56 20.56 20.31 20.52 0.0M
2025-02-05 21.24 21.67 21.24 21.67 0.0M
2025-02-04 21.17 21.17 21.17 21.17 0.0M
2025-02-03 21.59 21.64 21.59 21.64 0.0M
2025-01-31 21.09 21.09 21.09 21.09 0.0M
2025-01-30 21.01 21.67 21.01 21.67 0.0M
2025-01-29 21.09 21.10 21.09 21.10 0.0M
2025-01-28 20.72 20.73 20.72 20.73 0.0M
2025-01-27 20.60 20.60 20.60 20.60 0.0M
2025-01-24 20.09 20.09 20.07 20.07 0.0M
2025-01-23 20.12 20.76 20.12 20.17 0.0M
2025-01-22 20.22 20.25 20.22 20.25 0.0M
2025-01-21 20.18 20.68 20.18 20.68 0.0M
2025-01-20 20.16 20.16 20.16 20.16 0.0M
2025-01-17 20.22 20.69 20.16 20.16 0.0M
2025-01-16 19.90 20.01 19.90 20.01 0.0M
2025-01-15 19.87 20.54 19.87 20.08 0.0M
2025-01-14 20.01 20.01 19.99 19.99 0.0M
2025-01-13 20.43 20.43 20.43 20.43 0.0M
2025-01-10 20.14 20.69 20.14 20.69 0.0M
2025-01-09 20.11 20.13 20.11 20.13 0.0M
2025-01-08 19.77 20.03 19.77 20.03 0.0M
2025-01-07 19.93 20.01 19.93 20.01 0.0M
2025-01-06 19.77 20.28 19.77 20.28 0.0M
2025-01-03 19.40 19.40 19.40 19.40 0.0M
2025-01-02 19.34 20.30 19.34 19.38 0.0M