FUJIFILM Holdings Corporation (PK) (FUJIY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.23255813953 | 10.75 | 10.75 | 10.1 | 206877 | 10.36856432 | DR |
| 4 | 0.41 | 4.05940594059 | 10.1 | 10.93 | 10.1 | 217526 | 10.37285926 | DR |
| 12 | -1.42 | -11.9027661358 | 11.93 | 12.23 | 10.1 | 182433 | 10.76662444 | DR |
| 26 | -1.52 | -12.6350789692 | 12.03 | 13.88 | 9.52 | 135344 | 11.35067471 | DR |
| 52 | 0.05318416 | 0.508607599233 | 10.45681584 | 13.88 | 9.52 | 97926 | 11.31185862 | DR |
| 156 | -0.93875226 | -8.19960322908 | 11.44875226 | 13.88 | 7.38038017 | 53000 | 10.38940996 | DR |
| 260 | 1.8467998 | 21.3177550716 | 8.6632002 | 15.30554235 | 6.09756014 | 43320 | 10.13581233 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 10.51 | 0.14 | 1.35 | 10.45 | 10.55 | 10.3 | 83209 |
| 1737066420 | 10.37 | -0.05 | -0.48 | 10.1 | 10.4 | 10.1 | 237648 |
| 1736979720 | 10.42 | 0.1 | 0.97 | 10.1 | 10.475 | 10.1 | 124953 |
| 1736893380 | 10.32 | -0.09 | -0.86 | 10.75 | 10.75 | 10.3 | 381699 |
| 1736806800 | 10.41 | 0.03 | 0.29 | 10.1 | 10.4338 | 10.1 | 312046 |
| 1736547720 | 10.38 | 0.12 | 1.17 | 10.1 | 10.42 | 10.1 | 443281 |
| 1736375340 | 10.26 | -0.12 | -1.16 | 10.4 | 10.4 | 10.22 | 101460 |
| 1736288940 | 10.38 | -0.05 | -0.48 | 10.11 | 10.93 | 10.11 | 278013 |
| 1736202360 | 10.43 | 0.06 | 0.58 | 10.6 | 10.6 | 10.39 | 287196 |
| 1735942980 | 10.37 | 0.05 | 0.48 | 10.3 | 10.42 | 10.3 | 217696 |
| 1735856700 | 10.32 | -0.01 | -0.10 | 10.365 | 10.4 | 10.29 | 179481 |
| 1735683960 | 10.33 | -0.06 | -0.58 | 10.368 | 10.39 | 10.28 | 146036 |
| 1735597740 | 10.39 | -0.03 | -0.29 | 10.15 | 10.43 | 10.15 | 200385 |
| 1735338000 | 10.42 | 0.07 | 0.68 | 10.69 | 10.69 | 10.399 | 134045 |
| 1735252020 | 10.35 | 0.02 | 0.19 | 10.305 | 10.4 | 10.21 | 180504 |
| 1735078200 | 10.33 | -0.08 | -0.77 | 10.1 | 10.69 | 10.1 | 172771 |
| 1734992400 | 10.41 | -0.02 | -0.19 | 10.345 | 10.41 | 10.29 | 429631 |
| 1734733200 | 10.43 | -0.14 | -1.32 | 10.1 | 10.82 | 10.1 | 180538 |
| 1734646800 | 10.57 | -0.16 | -1.49 | 10.56 | 10.86 | 10.445 | 231434 |
| 1734560940 | 10.73 | -0.2 | -1.83 | 10.55 | 11.055 | 10.55 | 172111 |
| 1734474360 | 10.93 | -0.13 | -1.18 | 10.56 | 11.05 | 10.56 | 107937 |
| 1734388140 | 11.06 | -0.05 | -0.45 | 10.75 | 11.09 | 10.75 | 170747 |
| 1734128940 | 11.11 | -0.2 | -1.72 | 11.16 | 11.16 | 11.08 | 122780 |
| 1734042480 | 11.305 | -0.04 | -0.31 | 11.18 | 11.36 | 11.18 | 104587 |
| 1733955900 | 11.34 | 0.25 | 2.25 | 11.28 | 11.36 | 11.28 | 241709 |
| 1733869200 | 11.09 | -0.07 | -0.63 | 11.07 | 11.12 | 10.91 | 120624 |
| 1733782800 | 11.16 | -0.14 | -1.24 | 11.01 | 11.24 | 11.01 | 214064 |
| 1733523600 | 11.3 | 0.03 | 0.27 | 11.03 | 11.5 | 11.03 | 166988 |
| 1733437500 | 11.27 | -0.07 | -0.62 | 11.1386 | 11.32 | 11.11 | 135196 |
| 1733350980 | 11.34 | -0.16 | -1.39 | 10.88 | 11.4 | 10.88 | 79136 |
| 1733264700 | 11.5 | 0.17 | 1.50 | 11.52 | 11.55 | 11.47 | 176630 |
| 1733178180 | 11.33 | 0.07 | 0.62 | 11.77 | 11.77 | 11.14 | 138396 |
| 1732918200 | 11.26 | 0.44 | 4.07 | 11.7 | 11.7 | 11 | 120102 |
| 1732746540 | 10.82 | 0.13 | 1.22 | 10.81 | 10.88 | 10.81 | 129718 |
| 1732660140 | 10.69 | -0.05 | -0.47 | 10.35 | 10.73 | 10.35 | 193909 |
| 1732573560 | 10.74 | 0.17 | 1.61 | 10.785 | 10.79 | 10.72 | 242838 |
| 1732314000 | 10.57 | 0.2 | 1.93 | 10.28 | 10.62 | 10.28 | 234871 |
| 1732227900 | 10.37 | -0.06 | -0.58 | 10.21 | 10.42 | 10.21 | 309410 |
| 1732141740 | 10.43 | -0.12 | -1.14 | 10.13 | 10.47 | 10.13 | 128263 |
| 1732054800 | 10.55 | -0.1 | -0.94 | 11.02 | 11.02 | 10.53 | 189736 |
| 1731968640 | 10.65 | -0.02 | -0.19 | 10.75 | 10.75 | 10.41 | 367135 |
| 1731709260 | 10.67 | -0.14 | -1.33 | 10.62 | 10.955 | 10.62 | 240388 |
| 1731622800 | 10.814 | 0.03 | 0.32 | 10.78 | 10.86 | 10.78 | 184446 |
| 1731536760 | 10.78 | -0.35 | -3.14 | 10.42 | 10.812 | 10.42 | 143240 |
| 1731450480 | 11.13 | -0.14 | -1.24 | 10.82 | 11.35 | 10.82 | 244869 |
| 1731363600 | 11.27 | -0.24 | -2.09 | 10.89 | 11.555 | 10.89 | 116290 |
| 1731104400 | 11.51 | -0.05 | -0.43 | 11.33 | 11.54 | 11.33 | 91568 |
| 1731018540 | 11.56 | -0.27 | -2.28 | 11.575 | 11.655 | 11.46 | 105881 |
| 1730931600 | 11.83 | -0.03 | -0.26 | 11.7725 | 11.87 | 11.75 | 64390 |
| 1730845680 | 11.861 | 0.19 | 1.64 | 12.23 | 12.23 | 11.7624 | 133904 |
| 1730759160 | 11.67 | -0.03 | -0.26 | 11.45 | 12.16 | 11.45 | 186548 |
| 1730496420 | 11.7 | -0.22 | -1.85 | 11.33 | 11.73 | 11.33 | 87647 |
| 1730409780 | 11.92 | -0.14 | -1.19 | 11.91 | 11.92 | 11.82 | 95019 |
| 1730323500 | 12.0635 | 0.08 | 0.70 | 11.69 | 12.12 | 11.69 | 54982 |
| 1730237280 | 11.98 | 0.12 | 0.97 | 11.93 | 11.98 | 11.89 | 95727 |
| 1730150880 | 11.865 | 0.06 | 0.55 | 11.5 | 11.89 | 11.5 | 84479 |
| 1729891500 | 11.8 | -0.05 | -0.38 | 12.31 | 12.31 | 11.79 | 85367 |
| 1729805160 | 11.845 | 0.04 | 0.30 | 12.4 | 12.4 | 11.79 | 98414 |
| 1729718940 | 11.81 | -0.22 | -1.83 | 11.86 | 11.86 | 11.74 | 304967 |
| 1729632300 | 12.03 | -0.13 | -1.07 | 12.45 | 12.45 | 11.66 | 100922 |
| 1729545600 | 12.16 | -0.22 | -1.78 | 12.25 | 12.45 | 12.07 | 112219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
