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 | -0.76 | -6.45709430756 | 11.77 | 11.77 | 10.88 | 139269 | 11.35541418 | DR |
| 4 | 0.12 | 1.10192837466 | 10.89 | 11.77 | 10.13 | 186456 | 10.84954929 | DR |
| 12 | -1.94 | -14.9806949807 | 12.95 | 13.65 | 10.13 | 124549 | 11.66038076 | DR |
| 26 | -0.96 | -8.02005012531 | 11.97 | 13.88 | 9.52 | 108559 | 11.7469565 | DR |
| 52 | 1.01399977 | 10.1440550887 | 9.99600023 | 13.88 | 9.50453022 | 77017 | 11.51118944 | DR |
| 156 | -1.71324229 | -13.4654536238 | 12.72324229 | 13.88 | 7.38038017 | 46414 | 10.39785613 | DR |
| 260 | 2.95155781 | 36.6269030714 | 8.05844219 | 15.30554235 | 6.09756014 | 39583 | 10.04774961 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 12.38 | 0.31 | 2.57 | 12.25 | 12.49 | 11.88 | 102018 |
| 1729200000 | 12.07 | -0.29 | -2.35 | 12.11 | 12.16 | 12.07 | 110382 |
| 1729113960 | 12.36 | 0.01 | 0.08 | 12.4 | 12.47 | 12.34 | 55868 |
| 1729027680 | 12.35 | -0.34 | -2.68 | 12.14 | 12.5 | 12.14 | 58827 |
| 1728941220 | 12.69 | -0.01 | -0.10 | 12.2 | 12.78 | 12.2 | 77804 |
| 1728681900 | 12.703 | 0.01 | 0.10 | 12.69 | 12.81 | 12.68 | 63163 |
| 1728595560 | 12.69 | -0.04 | -0.28 | 12.595 | 12.69 | 12.59 | 104982 |
| 1728508800 | 12.726 | 0.16 | 1.24 | 12.685 | 12.75 | 12.6775 | 112976 |
| 1728422580 | 12.57 | -0.05 | -0.40 | 12.57 | 12.61 | 12.53 | 77128 |
| 1728336000 | 12.62 | -0.13 | -1.04 | 12.64 | 12.67 | 12.59 | 149216 |
| 1728077220 | 12.7525 | 0.12 | 0.95 | 12.65 | 12.77 | 12.63 | 58688 |
| 1727990760 | 12.633 | -0.08 | -0.61 | 12.61 | 12.68 | 12.59 | 44380 |
| 1727904000 | 12.71 | -0.14 | -1.09 | 12.22 | 12.74 | 12.22 | 76432 |
| 1727818140 | 12.85 | -0.01 | -0.08 | 13.38 | 13.38 | 12.44 | 51404 |
| 1727731380 | 12.86 | -0.03 | -0.23 | 12.926 | 12.926 | 12.81 | 41571 |
| 1727472000 | 12.89 | -0.37 | -2.79 | 13.25 | 13.25 | 12.875 | 32412 |
| 1727386200 | 13.26 | 0.32 | 2.47 | 12.85 | 13.58 | 12.85 | 51213 |
| 1727299200 | 12.94 | -0.23 | -1.75 | 12.39 | 13.39 | 12.39 | 120193 |
| 1727212800 | 13.17 | -0.08 | -0.60 | 13.59 | 13.59 | 13.03 | 69447 |
| 1727126940 | 13.25 | 0.15 | 1.15 | 13 | 13.28 | 13 | 37881 |
| 1726867200 | 13.1 | -0.2 | -1.50 | 12.69 | 13.17 | 12.69 | 51205 |
| 1726781220 | 13.3 | -0.04 | -0.30 | 13.19 | 13.34 | 13.19 | 51325 |
| 1726694460 | 13.34 | -0.2 | -1.48 | 13.355 | 13.44 | 13.28 | 184978 |
| 1726608240 | 13.54 | 0.06 | 0.45 | 13.06 | 13.65 | 13.06 | 227533 |
| 1726521720 | 13.48 | 0.08 | 0.60 | 12.95 | 13.59 | 12.95 | 92659 |
| 1726262940 | 13.4 | -0.25 | -1.83 | 13.4315 | 13.46 | 13.374 | 39960 |
| 1726176540 | 13.65 | 0.26 | 1.94 | 13.4991 | 13.65 | 13.4895 | 49802 |
| 1726090140 | 13.39 | 0.14 | 1.06 | 13 | 13.41 | 13 | 121200 |
| 1726003500 | 13.25 | -0.14 | -1.08 | 12.95 | 13.602 | 12.95 | 239009 |
| 1725917160 | 13.394 | 0.44 | 3.43 | 13.15 | 13.84 | 13.15 | 104968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
