FUJIFILM Holdings Corporation (PK) (FUJIY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 11.14 | -0.2 | -1.76 | 10.73 | 11.42 | 10.73 | 68665 |
| 1721942400 | 11.34 | -0.12 | -1.02 | 11.65 | 11.65 | 11.245 | 84588 |
| 1721856480 | 11.457 | -0.44 | -3.72 | 11.94 | 11.94 | 11.457 | 58703 |
| 1721770140 | 11.9 | -0.13 | -1.08 | 12.26 | 12.26 | 11.858 | 56063 |
| 1721683740 | 12.03 | 0.05 | 0.42 | 12.03 | 12.4 | 11.64 | 58092 |
| 1721424180 | 11.98 | -0.06 | -0.50 | 12.15 | 12.15 | 11.98 | 49638 |
| 1721337960 | 12.04 | 0.05 | 0.38 | 12.28 | 12.28 | 12.01 | 57016 |
| 1721251320 | 11.994 | -0.15 | -1.20 | 11.68 | 12.36 | 11.68 | 136307 |
| 1721164920 | 12.14 | 0.14 | 1.17 | 12.13 | 12.14 | 12.075 | 36775 |
| 1721078940 | 12 | -0.09 | -0.74 | 12.18 | 12.18 | 12 | 31403 |
| 1720819200 | 12.09 | 0.02 | 0.17 | 12.12 | 12.12 | 12.015 | 46688 |
| 1720733280 | 12.07 | -0.35 | -2.82 | 12.57 | 12.57 | 11.67 | 64575 |
| 1720646880 | 12.42 | 0.51 | 4.28 | 12.74 | 12.74 | 12.33 | 64646 |
| 1720560540 | 11.91 | -0.05 | -0.42 | 11.96 | 12.05 | 11.87 | 55522 |
| 1720473600 | 11.96 | -0.04 | -0.33 | 11.5901 | 12.35 | 11.5901 | 43460 |
| 1720214640 | 12 | 0.01 | 0.04 | 11.6 | 12.34 | 11.6 | 56284 |
| 1720041000 | 11.995 | 0.33 | 2.87 | 12.29 | 12.29 | 11.54 | 132287 |
| 1719955740 | 11.66 | 0.09 | 0.78 | 11.88 | 11.88 | 11.57 | 170116 |
| 1719868980 | 11.57 | -0.17 | -1.45 | 11.96 | 11.96 | 11.57 | 138454 |
| 1719610020 | 11.74 | 0.09 | 0.77 | 11.8 | 11.8 | 11.68 | 84222 |
| 1719523200 | 11.65 | 0.1 | 0.87 | 11.97 | 11.97 | 11.59 | 50868 |
| 1719437040 | 11.55 | -0.04 | -0.35 | 11.3 | 11.99 | 11.3 | 51385 |
| 1719350880 | 11.59 | 0.11 | 0.91 | 11.21 | 11.67 | 11.21 | 72938 |
| 1719264540 | 11.485 | -0.04 | -0.33 | 11.84 | 11.84 | 11.45 | 342768 |
| 1719005220 | 11.5235 | -0.06 | -0.49 | 11.88 | 11.88 | 11.5 | 66514 |
| 1718918640 | 11.58 | -0.17 | -1.41 | 11.88 | 11.88 | 11.22 | 54523 |
| 1718746140 | 11.7452 | 0.14 | 1.16 | 11.98 | 11.98 | 11.69 | 75726 |
| 1718659680 | 11.61 | -0.11 | -0.94 | 11.16 | 11.85 | 11.16 | 77987 |
| 1718400300 | 11.72 | 0.12 | 0.99 | 12.04 | 12.04 | 11.68 | 56179 |
| 1718314140 | 11.605 | -0.11 | -0.90 | 11.5 | 11.99 | 11.5 | 99916 |
| 1718227380 | 11.7103 | -0.07 | -0.63 | 11.97 | 11.97 | 11.71 | 86728 |
| 1718141340 | 11.785 | -0.07 | -0.55 | 12.17 | 12.17 | 11.78 | 66588 |
| 1718054880 | 11.8503 | 0.13 | 1.11 | 11.97 | 11.97 | 11.7 | 63477 |
| 1717795800 | 11.72 | 0.02 | 0.17 | 11.88 | 11.88 | 11.66 | 96357 |
| 1717709400 | 11.7 | 0.09 | 0.78 | 11.3 | 12.18 | 11.3 | 94681 |
| 1717622460 | 11.61 | 0.15 | 1.31 | 11.84 | 11.84 | 11.52 | 73877 |
| 1717536360 | 11.46 | 0.1 | 0.88 | 11.19 | 11.59 | 11.19 | 86328 |
| 1717450140 | 11.36 | 0 | 0.04 | 11.73 | 11.73 | 11.15 | 53749 |
| 1717190940 | 11.355 | 0.07 | 0.58 | 11.58 | 11.58 | 11.292 | 77473 |
| 1717104540 | 11.29 | 0.13 | 1.16 | 10.98 | 11.68 | 10.98 | 52494 |
| 1717018020 | 11.16 | -0.27 | -2.36 | 11.6 | 11.6 | 11.16 | 66676 |
| 1716931740 | 11.43 | 0.33 | 2.97 | 11.51 | 11.51 | 11.4 | 68930 |
| 1716585840 | 11.1 | 0.32 | 2.97 | 11.45 | 11.45 | 11.04 | 96428 |
| 1716499740 | 10.78 | -0.08 | -0.74 | 11.24 | 11.25 | 10.74 | 90982 |
| 1716412800 | 10.86 | -0.23 | -2.07 | 11.22 | 11.22 | 10.86 | 57087 |
| 1716326940 | 11.09 | 0.05 | 0.45 | 11.08 | 11.43 | 10.79 | 100577 |
| 1716240180 | 11.04 | 0.11 | 1.05 | 11.26 | 11.35 | 11.016 | 63843 |
| 1715981340 | 10.925 | 0.04 | 0.32 | 10.68 | 11.37 | 10.68 | 62651 |
| 1715894940 | 10.89 | -0.2 | -1.80 | 11.29 | 11.29 | 10.87 | 111084 |
| 1715808000 | 11.09 | 0.04 | 0.36 | 11.29 | 11.29 | 11 | 96363 |
| 1715722140 | 11.05 | 0.2 | 1.84 | 11.34 | 11.34 | 11.01 | 62717 |
| 1715635200 | 10.85 | 0.15 | 1.40 | 10.95 | 11.1 | 10.81 | 95427 |
| 1715376000 | 10.7 | -0.4 | -3.56 | 11.1 | 11.1 | 10.7 | 65876 |
| 1715289720 | 11.095 | -0.04 | -0.31 | 11.11 | 11.187 | 10.74 | 110650 |
| 1715203200 | 11.13 | -0.08 | -0.75 | 11.39 | 11.39 | 10.99 | 78705 |
| 1715117340 | 11.2145 | 0.12 | 1.12 | 11.35 | 11.35 | 11.19 | 126025 |
| 1715030940 | 11.09 | -0.01 | -0.09 | 11.02 | 11.35 | 11.02 | 86891 |
| 1714771740 | 11.1 | 0.06 | 0.54 | 10.88 | 11.16 | 10.88 | 65725 |
| 1714685340 | 11.04 | 0.47 | 4.45 | 10.86 | 11.31 | 10.86 | 110656 |
| 1714598400 | 10.57 | -0.05 | -0.47 | 11.05 | 11.05 | 10.57 | 72025 |
| 1714512600 | 10.62 | -0.12 | -1.13 | 11 | 11 | 10.62 | 212530 |
| 1714425720 | 10.741 | 0.13 | 1.23 | 10.95 | 11 | 10.6515 | 143544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
