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 | -0.38 | -3.58490566038 | 10.6 | 10.83 | 10.01 | 169138 | 10.3149247 | DR |
| 4 | -0.6 | -5.54528650647 | 10.82 | 11.265 | 10.01 | 404646 | 10.77730293 | DR |
| 12 | 0.43 | 4.39223697651 | 9.79 | 11.9646 | 9.38 | 241898 | 10.77574766 | DR |
| 26 | 0.12 | 1.18811881188 | 10.1 | 11.9646 | 8.69 | 246753 | 10.3235825 | DR |
| 52 | -2.35 | -18.6953062848 | 12.57 | 13.88 | 8.69 | 186463 | 10.70903645 | DR |
| 156 | 1.00285479 | 10.8803188748 | 9.21714521 | 13.88 | 7.38038017 | 85934 | 10.40785701 | DR |
| 260 | 3.08118984 | 43.1611118792 | 7.13881016 | 15.30554235 | 7.04051616 | 60848 | 10.39846518 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752182940 | 10.22 | -0.17 | -1.64 | 10.25 | 10.63 | 10.15 | 149308 |
| 1752096120 | 10.39 | 0.08 | 0.78 | 10.01 | 10.4 | 10.01 | 183257 |
| 1752010140 | 10.31 | -0.02 | -0.15 | 10.31 | 10.36 | 10.3 | 203388 |
| 1751923200 | 10.325 | -0.37 | -3.41 | 10.6 | 10.83 | 10.3 | 140598 |
| 1751577000 | 10.69 | 0.12 | 1.14 | 10.53 | 10.8 | 10.53 | 149715 |
| 1751491740 | 10.57 | 0.03 | 0.28 | 10.666 | 10.666 | 10.5005 | 141057 |
| 1751404920 | 10.54 | -0.25 | -2.32 | 10.85 | 10.85 | 10.53 | 121407 |
| 1751318940 | 10.79 | -0.05 | -0.46 | 11.265 | 11.265 | 10.69 | 71956 |
| 1751059740 | 10.84 | -0.06 | -0.55 | 11.2 | 11.2 | 10.84 | 87333 |
| 1750973220 | 10.9 | 0.03 | 0.28 | 10.95 | 11.03 | 10.8 | 2921526 |
| 1750886760 | 10.87 | 0.32 | 3.03 | 10.55 | 10.92 | 10.55 | 2061909 |
| 1750800540 | 10.55 | 0.06 | 0.57 | 10.5 | 10.626 | 10.5 | 105969 |
| 1750713960 | 10.49 | 0 | 0.00 | 10.725 | 10.725 | 10.36 | 173531 |
| 1750454700 | 10.49 | -0.23 | -2.15 | 11.02 | 11.02 | 10.2 | 214163 |
| 1750281840 | 10.72 | 0.13 | 1.23 | 10.6201 | 10.8 | 10.62 | 122589 |
| 1750195740 | 10.59 | -0.17 | -1.58 | 10.7499 | 10.7499 | 10.56 | 157323 |
| 1750109100 | 10.76 | -0.04 | -0.37 | 11 | 11 | 10.743 | 159969 |
| 1749849720 | 10.8 | -0.23 | -2.09 | 10.82 | 10.84 | 10.78 | 118625 |
| 1749763680 | 11.03 | 0.03 | 0.27 | 11 | 11.05 | 10.96 | 107977 |
| 1749677220 | 11 | 0.04 | 0.36 | 11.07 | 11.08 | 10.99 | 106334 |
| 1749590400 | 10.96 | 0.13 | 1.20 | 10.83 | 10.98 | 10.83 | 186493 |
| 1749504420 | 10.83 | -0.07 | -0.64 | 10.46 | 10.88 | 10.46 | 203102 |
| 1749244980 | 10.9 | 0.04 | 0.38 | 10.69 | 10.91 | 10.69 | 57813 |
| 1749158580 | 10.8585 | -0.11 | -1.02 | 10.87 | 10.89 | 10.82 | 189437 |
| 1749072480 | 10.97 | -0.23 | -2.05 | 10.55 | 11.29 | 10.55 | 76824 |
| 1748985600 | 11.2 | -0.15 | -1.32 | 11 | 11.38 | 11 | 95164 |
| 1748899200 | 11.35 | 0.08 | 0.71 | 11.2 | 11.35 | 10.935 | 223328 |
| 1748640240 | 11.27 | 0.07 | 0.63 | 10.9601 | 11.28 | 10.9601 | 116150 |
| 1748553720 | 11.2 | 0.01 | 0.09 | 11.03 | 11.3 | 11.03 | 111451 |
| 1748467740 | 11.19 | -0.19 | -1.67 | 10.92 | 11.29 | 10.84 | 84392 |
| 1748381100 | 11.38 | 0.38 | 3.41 | 11.3 | 11.39 | 11.295 | 209586 |
| 1748035500 | 11.005 | -0.03 | -0.25 | 11.407 | 11.407 | 10.75 | 95355 |
| 1747949340 | 11.0325 | 0.05 | 0.48 | 10.81 | 11.07 | 10.81 | 89692 |
| 1747862760 | 10.98 | -0.05 | -0.45 | 11.09 | 11.15 | 10.98 | 129264 |
| 1747776180 | 11.03 | -0.12 | -1.08 | 10.6 | 11.04 | 10.6 | 161335 |
| 1747689900 | 11.15 | 0.02 | 0.18 | 11.398 | 11.4 | 10.71 | 126661 |
| 1747430400 | 11.13 | -0.1 | -0.85 | 10.71 | 11.13 | 10.71 | 90701 |
| 1747344000 | 11.225 | 0.01 | 0.13 | 10.8 | 11.26 | 10.8 | 170949 |
| 1747257600 | 11.21 | -0.16 | -1.41 | 11.04 | 11.4 | 11.04 | 106800 |
| 1747171560 | 11.37 | -0.16 | -1.39 | 11.77 | 11.77 | 11.3 | 372392 |
| 1747084860 | 11.53 | 0.48 | 4.34 | 11.5 | 11.9646 | 11.415 | 143240 |
| 1746825600 | 11.05 | 0.1 | 0.91 | 11.02 | 11.12 | 11 | 93446 |
| 1746739740 | 10.95 | 0.41 | 3.89 | 10.7 | 10.95 | 10.6 | 129142 |
| 1746653160 | 10.54 | -0.18 | -1.68 | 10.4 | 10.56 | 10.4 | 137938 |
| 1746566880 | 10.72 | 0.08 | 0.75 | 10.23 | 10.72 | 10.23 | 207204 |
| 1746480000 | 10.64 | 0.05 | 0.47 | 10.19 | 10.86 | 10.19 | 123630 |
| 1746221220 | 10.59 | 0.24 | 2.32 | 10.87 | 10.87 | 10.13 | 141029 |
| 1746134940 | 10.35 | 0.1 | 0.98 | 10.76 | 10.76 | 10.26 | 182376 |
| 1746048480 | 10.25 | -0.23 | -2.19 | 10.02 | 10.31 | 10.02 | 273068 |
| 1745962020 | 10.48 | -0.01 | -0.10 | 10.782 | 10.782 | 10.445 | 169948 |
| 1745875680 | 10.49 | 0.18 | 1.75 | 10.75 | 10.75 | 10.26 | 285217 |
| 1745616480 | 10.31 | 0.17 | 1.68 | 9.88 | 10.31 | 9.88 | 126538 |
| 1745529840 | 10.14 | -0.08 | -0.78 | 9.65 | 10.15 | 9.65 | 203428 |
| 1745443560 | 10.22 | -0.14 | -1.35 | 10.67 | 10.67 | 10.18 | 188601 |
| 1745357340 | 10.36 | 0.96 | 10.21 | 10.5 | 10.5 | 9.8 | 651761 |
| 1745270400 | 9.4 | 0.02 | 0.21 | 9.7899999 | 9.7899999 | 9.38 | 260159 |
| 1744925340 | 9.38 | 0.08 | 0.86 | 9.28 | 9.45 | 9.28 | 222423 |
| 1744838940 | 9.3 | -0.08 | -0.85 | 9.01 | 9.38 | 9.01 | 253085 |
| 1744752360 | 9.38 | 0.12 | 1.30 | 9.15 | 9.44 | 9.15 | 482628 |
| 1744666140 | 9.26 | -0.09 | -0.96 | 9.215 | 9.35 | 9.2 | 605228 |
| 1744406940 | 9.35 | -0.08 | -0.85 | 9.01 | 9.36 | 9 | 776587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
