kabutan

FUJI MEDIA HOLDINGS, INC.(4676) Historical

4676
TSE Prime
FUJI MEDIA HOLDINGS, INC.
3,771
JPY
-108
(-2.78%)
Apr 30, 10:34 am JST
23.53
USD
Apr 29, 9:34 pm EDT
Result
PTS
outside of trading hours
3,767.1
Apr 30, 10:32 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 7, 2026
4,466 JPY
52 Week Low May 2, 2025
2,756 JPY
Yearly High Apr 7, 2026
4,466 JPY
Yearly Low Feb 20, 2026
3,328 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,966 4,004 3,728 3,771 -288 -7.10% 1,368,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,835 4,132 3,831 4,059 +286 +7.58% 3,829,300
Apr 17, 2026 4,210 4,266 3,718 3,773 -487 -11.43% 7,324,300
Apr 10, 2026 4,264 4,466 4,196 4,260 +96 +2.31% 4,947,900
Apr 3, 2026 4,011 4,185 3,995 4,164 -6 -0.14% 3,649,800
Mar 27, 2026 3,929 4,200 3,800 4,170 +311 +8.06% 5,771,600
Mar 19, 2026 3,734 3,893 3,722 3,859 +141 +3.79% 2,360,700
Mar 13, 2026 3,686 3,785 3,575 3,718 -56 -1.48% 4,268,900
Mar 6, 2026 3,600 3,803 3,560 3,774 +193 +5.39% 6,363,700
Feb 27, 2026 3,371 3,593 3,337 3,581 +207 +6.14% 3,280,500
Feb 20, 2026 3,551 3,685 3,328 3,374 -133 -3.79% 3,541,000
Feb 13, 2026 3,520 3,646 3,485 3,507 +41 +1.18% 3,830,500
Feb 6, 2026 3,930 4,040 3,406 3,466 -430 -11.04% 8,971,500
Jan 30, 2026 3,915 3,964 3,720 3,896 -49 -1.24% 3,021,700
Jan 23, 2026 3,953 4,015 3,913 3,945 -49 -1.23% 2,039,600
Jan 16, 2026 3,980 4,002 3,873 3,994 +14 +0.35% 2,335,900
Jan 9, 2026 3,710 4,002 3,710 3,980 +290 +7.86% 3,870,500
Dec 30, 2025 3,709 3,830 3,690 3,690 -15 -0.40% 1,235,400
Dec 26, 2025 3,675 3,789 3,494 3,705 +63 +1.73% 5,812,600
Dec 19, 2025 3,552 3,809 3,517 3,642 +90 +2.53% 5,024,100
Dec 12, 2025 3,462 3,562 3,397 3,552 +141 +4.13% 3,137,900