kabutan

FUJI MEDIA HOLDINGS, INC.(4676) Historical

4676
TSE Prime
FUJI MEDIA HOLDINGS, INC.
3,411.0
JPY
-36.0
(-1.04%)
Dec 5, 3:30 pm JST
22.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,412.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 22, 2025
3,911.0 JPY
52 Week Low Jan 9, 2025
1,573.5 JPY
Yearly High Jul 22, 2025
3,911.0 JPY
Yearly Low Jan 9, 2025
1,573.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,600 3,632 3,389 3,411 -103 -2.93% 3,327,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,475.0 3,582.0 3,456.0 3,514.0 +44.0 +1.27% 2,702,500
Nov 21, 2025 3,385.0 3,520.0 3,364.0 3,470.0 +65.0 +1.91% 2,958,600
Nov 14, 2025 3,456.0 3,565.0 3,345.0 3,405.0 +19.0 +0.56% 5,019,700
Nov 7, 2025 3,363.0 3,521.0 3,257.0 3,386.0 -47.0 -1.37% 4,249,300
Oct 31, 2025 3,403.0 3,525.0 3,321.0 3,433.0 +50.0 +1.48% 5,594,700
Oct 24, 2025 3,189.0 3,444.0 3,181.0 3,383.0 +246.0 +7.84% 2,310,300
Oct 17, 2025 3,232.0 3,284.0 3,121.0 3,137.0 -143.0 -4.36% 2,497,900
Oct 10, 2025 3,335.0 3,468.0 3,280.0 3,280.0 +15.0 +0.46% 3,301,900
Oct 3, 2025 3,513.0 3,600.0 3,262.0 3,265.0 -290.0 -8.16% 4,432,100
Sep 26, 2025 3,500.0 3,563.0 3,417.0 3,555.0 +66.0 +1.89% 2,090,100
Sep 19, 2025 3,588.0 3,596.0 3,410.0 3,489.0 -74.0 -2.08% 3,107,400
Sep 12, 2025 3,371.0 3,737.0 3,344.0 3,563.0 +203.0 +6.04% 5,587,600
Sep 5, 2025 3,286.0 3,507.0 3,273.0 3,360.0 +48.0 +1.45% 4,270,900
Aug 29, 2025 3,327.0 3,340.0 3,150.0 3,312.0 -15.0 -0.45% 3,976,700
Aug 22, 2025 3,283.0 3,397.0 3,282.0 3,327.0 +28.0 +0.85% 3,600,000
Aug 15, 2025 3,303.0 3,398.0 3,244.0 3,299.0 -13.0 -0.39% 3,637,300
Aug 8, 2025 3,527.0 3,548.0 3,294.0 3,312.0 -277.0 -7.72% 5,781,400
Aug 1, 2025 3,718.0 3,718.0 3,514.0 3,589.0 -101.0 -2.74% 6,837,500
Jul 25, 2025 3,847.0 3,911.0 3,640.0 3,690.0 -92.0 -2.43% 9,734,500
Jul 18, 2025 3,610.0 3,867.0 3,456.0 3,782.0 +152.0 +4.19% 12,563,200