FUJIFILM Corporation (FUJIY)
OTC: FUJIY
· Real-Time Price · USD
11.96
-0.16 (-1.32%)
At close: Sep 25, 2025, 3:58 PM
11.99
0.21%
After-hours: Sep 25, 2025, 04:00 PM EDT
FUJIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.31 | 12.31 | 12.12 | 12.13 | 12.13 | -1.14% | 94,497 |
| Sep 23, 2025 | 12.20 | 12.31 | 12.20 | 12.27 | 12.27 | -0.32% | 108,300 |
| Sep 22, 2025 | 12.40 | 12.40 | 12.23 | 12.31 | 12.31 | 2.24% | 56,600 |
| Sep 19, 2025 | 12.35 | 12.49 | 12.00 | 12.04 | 12.04 | -2.43% | 101,111 |
| Sep 18, 2025 | 12.10 | 12.36 | 12.10 | 12.34 | 12.34 | -0.64% | 82,800 |
| Sep 17, 2025 | 12.35 | 12.50 | 12.35 | 12.42 | 12.42 | -0.72% | 77,628 |
| Sep 16, 2025 | 12.50 | 12.53 | 12.41 | 12.51 | 12.51 | 1.05% | 291,641 |
| Sep 15, 2025 | 12.33 | 12.40 | 12.33 | 12.38 | 12.38 | 0.57% | 96,805 |
| Sep 12, 2025 | 12.28 | 12.34 | 12.25 | 12.31 | 12.31 | -0.49% | 106,500 |
| Sep 11, 2025 | 12.33 | 12.38 | 12.33 | 12.37 | 12.37 | 0.08% | 68,000 |
| Sep 10, 2025 | 12.37 | 12.39 | 12.35 | 12.36 | 12.36 | 1.73% | 59,000 |
| Sep 9, 2025 | 12.28 | 12.28 | 12.08 | 12.15 | 12.15 | -2.57% | 147,500 |
| Sep 8, 2025 | 12.17 | 12.90 | 12.17 | 12.47 | 12.47 | 2.47% | 56,749 |
| Sep 5, 2025 | 11.75 | 12.26 | 11.75 | 12.17 | 12.17 | 1.16% | 71,210 |
| Sep 4, 2025 | 12.12 | 12.12 | 11.95 | 12.03 | 12.03 | -0.50% | 119,200 |
| Sep 3, 2025 | 12.48 | 12.48 | 12.03 | 12.09 | 12.09 | 1.34% | 123,900 |
| Sep 2, 2025 | 11.96 | 11.97 | 11.88 | 11.93 | 11.93 | 1.27% | 111,146 |
| Aug 29, 2025 | 11.86 | 11.86 | 11.76 | 11.78 | 11.78 | -1.75% | 107,700 |
| Aug 28, 2025 | 11.53 | 12.00 | 11.53 | 11.99 | 11.99 | -0.50% | 144,515 |
| Aug 27, 2025 | 11.70 | 12.06 | 11.70 | 12.05 | 12.05 | -0.58% | 121,025 |