U.S. markets closed

FUJIFILM Holdings Corporation (4901.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,352.00-101.00 (-2.92%)
Al cierre: 03:15PM JST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20243,383.003,471.003,336.003,352.003,352.004,410,800
09 may 20243,453.003,495.003,430.003,453.003,453.002,151,900
08 may 20243,478.003,499.003,452.003,455.003,455.002,841,700
07 may 20243,478.003,492.003,441.003,488.003,488.003,226,800
02 may 20243,371.003,418.003,354.003,413.003,413.002,099,100
01 may 20243,369.003,382.003,336.003,369.003,369.001,673,000
30 abr 20243,380.003,427.003,352.003,377.003,377.003,647,000
26 abr 20243,316.003,337.003,287.003,328.003,328.002,913,400
25 abr 20243,345.003,375.003,311.003,323.003,323.003,197,800
24 abr 20243,316.003,409.003,297.003,407.003,407.003,503,000
23 abr 20243,366.003,385.003,319.003,321.003,321.002,022,000
22 abr 20243,370.003,403.003,334.003,347.003,347.002,848,500
19 abr 20243,322.003,383.003,281.003,330.003,330.005,324,400
18 abr 20243,250.003,356.003,233.003,343.003,343.0010,575,000
17 abr 20243,415.003,503.003,405.003,451.003,451.005,089,900
16 abr 20243,419.003,432.003,378.003,394.003,394.004,072,300
15 abr 20243,435.003,454.003,394.003,454.003,454.002,904,700
12 abr 20243,443.003,512.003,426.003,488.003,488.005,223,700
11 abr 20243,335.003,386.003,326.003,373.003,373.002,211,400
10 abr 20243,380.003,389.003,366.003,375.003,375.001,944,400
09 abr 20243,390.003,400.003,346.003,391.003,391.002,607,600
08 abr 20243,375.003,408.003,361.003,395.003,395.002,434,300
05 abr 20243,320.003,373.003,290.003,334.003,334.003,450,500
04 abr 20243,329.003,386.003,308.003,375.003,375.003,700,900
03 abr 20243,300.003,347.003,283.003,294.003,294.003,641,600
02 abr 20243,333.003,357.003,291.003,332.003,332.004,128,400
01 abr 20243,371.003,381.003,237.003,281.003,281.005,217,200
29 mar 20243,440.003,454.003,371.003,377.003,377.001,567,700
28 mar 20243,464.003,476.003,372.003,388.003,388.003,539,900
28 mar 20243.333333 Dividendo
28 mar 20243:1 División de acciones
27 mar 20243,440.003,463.333,360.003,360.003,356.675,961,900
26 mar 20243,398.333,470.003,385.003,431.673,428.263,565,200
25 mar 20243,453.333,486.673,431.673,431.673,428.263,127,200
22 mar 20243,500.003,515.003,446.673,453.333,449.913,150,900
21 mar 20243,448.333,480.003,428.333,476.673,473.224,500,000
19 mar 20243,345.003,385.003,323.333,380.003,376.653,414,900
18 mar 20243,293.333,353.333,290.333,350.003,346.683,914,100
15 mar 20243,251.333,292.673,236.673,273.003,269.754,125,300
14 mar 20243,229.003,266.673,206.673,252.673,249.443,460,200
13 mar 20243,266.673,281.333,215.673,229.003,225.803,276,000
12 mar 20243,204.333,241.003,155.673,241.003,237.783,469,200
11 mar 20243,204.333,233.003,186.673,215.003,211.814,069,200
08 mar 20243,316.673,331.003,285.003,304.333,301.064,428,600
07 mar 20243,333.333,388.333,298.673,304.003,300.724,898,700
06 mar 20243,273.673,325.673,268.333,312.333,309.053,204,600
05 mar 20243,282.673,319.003,270.003,307.003,303.723,048,600
04 mar 20243,296.003,326.333,255.673,287.673,284.414,970,400
01 mar 20243,180.333,263.333,178.333,255.003,251.774,237,500
29 feb 20243,222.673,222.673,158.673,174.333,171.185,688,000
28 feb 20243,246.673,262.333,182.333,223.003,219.803,796,200
27 feb 20243,216.333,257.333,216.333,245.003,241.784,796,400
26 feb 20243,166.673,218.003,163.333,215.003,211.814,398,900
22 feb 20243,160.003,168.333,133.673,150.003,146.885,332,800
21 feb 20243,136.673,141.333,107.673,129.673,126.564,415,400
20 feb 20243,161.673,161.673,113.003,122.333,119.243,467,100
19 feb 20243,148.673,148.673,124.003,147.003,143.883,089,400
16 feb 20243,133.333,149.003,114.333,137.333,134.226,657,900
15 feb 20243,113.673,114.673,067.333,093.003,089.933,804,300
14 feb 20243,095.673,106.333,055.333,087.673,084.604,727,100
13 feb 20243,066.673,104.003,048.333,095.673,092.608,914,800
09 feb 20243,100.003,155.003,039.673,046.673,043.6413,268,400
08 feb 20243,300.003,307.673,233.673,266.673,263.436,546,900
07 feb 20243,266.673,277.333,256.003,277.333,274.084,236,300
06 feb 20243,274.333,288.333,258.003,259.333,256.106,044,400
05 feb 20243,216.673,261.673,211.673,250.003,246.787,222,800
02 feb 20243,139.673,175.003,133.333,166.673,163.534,753,800
01 feb 20243,116.673,136.333,113.333,116.333,113.243,228,300
31 ene 20243,072.333,136.673,071.333,136.673,133.553,752,100
30 ene 20243,113.673,118.003,096.333,101.333,098.262,396,700
29 ene 20243,083.333,110.673,072.003,103.673,100.594,428,300
26 ene 20243,093.673,094.333,056.673,073.003,069.953,321,000
25 ene 20243,075.333,081.333,041.003,072.333,069.293,101,100
24 ene 20243,068.333,093.673,064.333,069.333,066.292,994,600
23 ene 20243,091.673,106.333,069.673,089.673,086.603,656,400
22 ene 20243,090.333,098.673,077.333,091.673,088.603,193,500
19 ene 20243,111.673,114.673,067.673,089.333,086.273,532,200
18 ene 20243,102.673,110.003,070.333,078.333,075.284,258,500
17 ene 20243,090.333,133.003,085.333,095.673,092.605,694,300
16 ene 20243,082.673,088.673,061.333,080.333,077.283,518,400
15 ene 20243,067.673,069.003,052.673,062.003,058.96811,200
12 ene 20243,056.673,089.003,027.003,078.333,075.2812,247,800
11 ene 20242,965.673,002.002,963.332,975.332,972.387,384,200
10 ene 20242,887.002,946.332,887.002,941.002,938.084,877,100
09 ene 20242,867.002,894.672,845.002,871.332,868.483,701,700
05 ene 20242,860.002,868.672,835.332,836.332,833.523,211,200
04 ene 20242,805.332,855.002,784.002,847.672,844.844,013,100
29 dic 20232,813.332,834.672,805.332,824.332,821.533,322,500
28 dic 20232,840.332,853.002,826.332,826.332,823.532,436,600
27 dic 20232,870.672,879.332,854.002,862.002,859.162,675,700
26 dic 20232,850.672,859.002,842.002,858.672,855.831,831,200
25 dic 20232,890.002,890.002,854.672,854.672,851.831,419,300
22 dic 20232,832.332,859.332,821.672,857.672,854.832,428,800
21 dic 20232,867.002,872.002,829.332,832.672,829.863,941,100
20 dic 20232,849.672,931.332,849.002,901.672,898.794,998,300
19 dic 20232,818.002,849.672,804.002,847.002,844.183,265,800
18 dic 20232,850.002,853.332,777.002,796.002,793.234,149,000
15 dic 20232,896.672,902.002,856.332,859.332,856.505,325,000
14 dic 20232,860.002,912.002,829.672,911.002,908.115,240,700
13 dic 20232,934.332,935.002,869.332,869.332,866.494,464,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...