FUJIFILM Holdings Corp (FUJIY)

FUJIY
🏛️ 미국 →
12.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.36 12.36 12.00 12.00 1.4K
09:35 11.97 11.97 11.97 11.97 0.3K
09:40 11.97 11.97 11.96 11.96 2.2K
09:50 11.98 11.98 11.98 11.98 0.3K
10:05 11.96 11.97 11.96 11.97 1.0K
10:15 11.97 11.98 11.97 11.98 0.6K
10:20 11.98 11.98 11.98 11.98 8.5K
10:25 11.98 11.98 11.98 11.98 0.5K
10:30 11.98 11.98 11.98 11.98 0.3K
10:40 11.97 11.97 11.95 11.95 2.3K
10:50 11.98 11.98 11.98 11.98 0.3K
10:55 11.97 11.97 11.97 11.97 0.7K
11:05 11.96 11.96 11.96 11.96 2.1K
11:15 11.96 11.98 11.96 11.97 2.7K
11:25 11.94 11.96 11.94 11.96 17.5K
11:30 11.96 11.96 11.96 11.96 0.2K
11:35 11.96 11.96 11.96 11.96 0.3K
11:55 11.97 11.97 11.95 11.95 2.2K
12:05 11.97 11.97 11.97 11.97 1.3K
12:10 11.96 11.97 11.96 11.97 0.9K
12:20 11.97 11.97 11.97 11.97 0.6K
12:30 11.98 11.98 11.98 11.98 1.2K
12:50 11.97 11.97 11.97 11.97 0.2K
13:20 11.97 11.97 11.97 11.97 0.8K
13:30 11.97 11.97 11.97 11.97 0.6K
13:50 11.96 11.96 11.96 11.96 0.9K
13:55 11.96 11.96 11.96 11.96 7.7K
14:00 11.96 11.96 11.95 11.95 0.7K
14:05 11.93 11.93 11.93 11.93 0.7K
14:15 11.95 11.95 11.95 11.95 0.3K
14:25 11.95 11.95 11.94 11.94 1.4K
14:35 11.95 11.96 11.95 11.96 0.8K
14:55 11.97 11.97 11.96 11.96 0.8K
15:00 11.96 11.96 11.96 11.96 2.3K
15:15 11.95 11.97 11.95 11.97 3.4K
15:20 11.97 11.97 11.97 11.97 1.6K
15:25 11.96 11.96 11.96 11.96 0.2K
15:35 11.97 11.97 11.97 11.97 1.2K
15:40 11.97 11.97 11.97 11.97 0.7K
15:50 11.95 11.99 11.95 11.95 10.9K
15:55 11.99 11.99 11.99 11.99 0.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12.94 12.94 12.31 12.36 0.1M
2025-09-25 12.36 12.40 11.93 11.95 0.1M
2025-09-24 12.10 12.67 12.10 12.13 0.1M
2025-09-23 12.20 12.31 12.20 12.27 0.1M
2025-09-22 12.40 12.40 12.23 12.31 0.1M
2025-09-19 12.35 12.49 12.00 12.04 0.1M
2025-09-18 12.10 12.36 12.10 12.34 0.1M
2025-09-17 12.35 12.50 12.35 12.42 0.1M
2025-09-16 12.50 12.53 12.41 12.51 0.3M
2025-09-15 12.33 12.40 12.33 12.38 0.1M
2025-09-12 12.28 12.34 12.25 12.31 0.1M
2025-09-11 12.33 12.38 12.33 12.37 0.1M
2025-09-10 12.37 12.39 12.35 12.36 0.1M
2025-09-09 12.28 12.28 12.08 12.15 0.1M
2025-09-08 12.17 12.90 12.17 12.47 0.1M
2025-09-05 11.75 12.26 11.75 12.17 0.1M
2025-09-04 12.12 12.12 11.95 12.03 0.1M
2025-09-03 12.48 12.48 12.03 12.10 0.1M
2025-09-02 11.96 11.97 11.88 11.93 0.1M
2025-08-29 11.86 11.86 11.76 11.78 0.1M
2025-08-28 11.53 12.00 11.53 11.99 0.1M
2025-08-27 11.70 12.06 11.70 12.05 0.1M
2025-08-26 12.09 12.14 12.09 12.12 0.1M
2025-08-25 12.07 12.15 11.74 12.08 0.1M
2025-08-22 12.05 12.30 12.05 12.28 0.3M
2025-08-21 12.45 12.45 11.85 11.86 0.5M
2025-08-20 12.05 12.10 11.82 12.02 0.1M
2025-08-19 11.90 12.71 11.69 11.90 0.8M
2025-08-18 12.06 12.40 12.06 12.11 0.1M
2025-08-15 12.20 12.20 12.12 12.16 0.2M
2025-08-14 11.97 12.07 11.89 12.01 0.1M
2025-08-13 11.85 12.01 11.85 11.97 0.1M
2025-08-12 11.44 12.05 11.44 12.05 0.1M
2025-08-11 11.35 11.91 11.35 11.81 0.1M
2025-08-08 11.50 11.85 11.45 11.81 0.1M
2025-08-07 11.78 11.78 11.29 11.32 0.2M
2025-08-06 10.71 11.05 10.71 11.03 0.3M
2025-08-05 10.70 10.70 10.53 10.57 0.1M
2025-08-04 10.45 10.56 10.45 10.56 0.1M
2025-08-01 10.21 10.53 10.21 10.48 0.2M
2025-07-31 10.72 10.72 10.13 10.33 0.1M
2025-07-30 10.64 10.64 10.47 10.47 0.1M
2025-07-29 10.55 10.58 10.48 10.50 0.1M
2025-07-28 10.55 10.71 10.55 10.65 0.1M
2025-07-25 11.10 11.10 10.63 10.68 0.2M
2025-07-24 10.56 10.91 10.56 10.70 0.2M
2025-07-23 10.20 10.57 10.20 10.55 0.3M
2025-07-22 10.06 10.10 10.03 10.09 0.3M
2025-07-21 9.73 10.26 9.73 10.15 0.2M
2025-07-18 10.16 10.16 9.73 10.05 0.2M
2025-07-17 10.16 10.16 10.10 10.16 0.2M
2025-07-16 9.98 10.09 9.98 10.09 0.2M
2025-07-15 9.73 10.05 9.73 9.98 0.2M
2025-07-14 10.12 10.13 10.07 10.11 0.2M
2025-07-11 10.30 10.30 10.13 10.17 0.1M
2025-07-10 10.25 10.63 10.15 10.22 0.1M
2025-07-09 10.01 10.40 10.01 10.39 0.2M
2025-07-08 10.31 10.36 10.30 10.31 0.2M
2025-07-07 10.60 10.83 10.30 10.33 0.1M
2025-07-03 10.53 10.80 10.53 10.69 0.1M
2025-07-02 10.67 10.67 10.50 10.57 0.1M
2025-07-01 10.85 10.85 10.53 10.54 0.1M
2025-06-30 11.27 11.27 10.69 10.79 0.1M
2025-06-27 11.20 11.20 10.84 10.84 0.1M
2025-06-26 10.95 11.03 10.80 10.87 2.9M
2025-06-25 10.55 10.92 10.55 10.87 2.1M
2025-06-24 10.50 10.63 10.50 10.55 0.1M
2025-06-23 10.73 10.73 10.36 10.49 0.2M
2025-06-20 11.02 11.02 10.20 10.49 0.2M
2025-06-18 10.62 10.80 10.62 10.72 0.1M
2025-06-17 10.75 10.75 10.56 10.59 0.2M
2025-06-16 11.00 11.00 10.74 10.76 0.2M
2025-06-13 10.82 10.84 10.78 10.80 0.1M
2025-06-12 11.00 11.05 10.96 11.03 0.1M
2025-06-11 11.07 11.08 10.99 11.00 0.1M
2025-06-10 10.83 10.98 10.83 10.96 0.2M
2025-06-09 10.46 10.88 10.46 10.83 0.2M
2025-06-06 10.69 10.91 10.69 10.90 0.1M
2025-06-05 10.87 10.89 10.82 10.86 0.2M
2025-06-04 10.55 11.29 10.55 10.97 0.1M
2025-06-03 11.00 11.38 11.00 11.20 0.1M
2025-06-02 11.20 11.35 10.94 11.35 0.2M
2025-05-30 10.96 11.28 10.96 11.27 0.1M
2025-05-29 11.03 11.30 11.03 11.20 0.1M
2025-05-28 10.92 11.29 10.84 11.19 0.1M
2025-05-27 11.30 11.39 11.30 11.38 0.2M
2025-05-23 11.41 11.41 10.75 11.01 0.1M
2025-05-22 10.81 11.07 10.81 11.03 0.1M
2025-05-21 11.09 11.15 10.98 10.98 0.1M
2025-05-20 10.60 11.04 10.60 11.03 0.2M
2025-05-19 11.40 11.40 10.71 11.15 0.1M
2025-05-16 10.71 11.13 10.71 11.13 0.1M
2025-05-15 10.80 11.26 10.80 11.21 0.2M
2025-05-14 11.04 11.40 11.04 11.21 0.1M
2025-05-13 11.77 11.77 11.30 11.37 0.4M
2025-05-12 11.50 11.97 11.42 11.53 0.1M
2025-05-09 11.02 11.12 11.00 11.05 0.1M
2025-05-08 10.70 10.95 10.60 10.95 0.1M
2025-05-07 10.40 10.56 10.40 10.54 0.1M
2025-05-06 10.23 10.72 10.23 10.72 0.2M
2025-05-05 10.19 10.86 10.19 10.64 0.1M
2025-05-02 10.87 10.87 10.13 10.59 0.1M
2025-05-01 10.76 10.76 10.26 10.35 0.2M
2025-04-30 10.02 10.31 10.02 10.25 0.3M
2025-04-29 10.78 10.78 10.45 10.48 0.2M
2025-04-28 10.75 10.75 10.26 10.49 0.3M
2025-04-25 9.88 10.31 9.88 10.31 0.1M
2025-04-24 9.65 10.15 9.65 10.14 0.2M
2025-04-23 10.67 10.67 10.18 10.22 0.2M
2025-04-22 10.50 10.50 9.91 10.36 0.7M
2025-04-21 9.79 9.79 9.38 9.40 0.3M
2025-04-17 9.28 9.45 9.28 9.38 0.2M
2025-04-16 9.01 9.38 9.01 9.30 0.3M
2025-04-15 9.15 9.44 9.15 9.38 0.5M
2025-04-14 9.22 9.35 9.20 9.26 0.6M
2025-04-11 9.01 9.36 9.00 9.35 0.8M
2025-04-10 9.46 9.54 9.10 9.43 0.3M
2025-04-09 9.00 9.85 9.00 9.73 0.7M
2025-04-08 9.00 9.43 8.96 9.04 0.7M
2025-04-07 9.39 9.50 8.69 9.13 0.6M
2025-04-04 8.80 9.40 8.80 9.12 0.4M
2025-04-03 9.46 9.75 9.44 9.44 0.2M
2025-04-02 9.56 9.90 9.56 9.67 0.2M
2025-04-01 9.25 9.60 9.25 9.48 0.3M
2025-03-31 9.33 9.73 9.33 9.58 0.4M
2025-03-28 9.44 10.16 9.44 9.72 0.2M
2025-03-27 9.85 9.93 9.85 9.90 0.4M
2025-03-26 9.91 10.17 9.89 9.94 0.1M
2025-03-25 10.34 10.34 9.92 10.04 0.2M
2025-03-24 10.13 10.22 9.90 9.99 0.2M
2025-03-21 10.55 10.55 9.82 10.15 0.2M
2025-03-20 10.24 10.24 10.15 10.20 0.1M
2025-03-19 10.11 10.27 10.11 10.25 0.1M
2025-03-18 9.88 10.12 9.71 10.05 0.2M
2025-03-17 10.23 10.25 10.10 10.25 0.3M
2025-03-14 9.75 10.18 9.75 10.14 0.2M
2025-03-13 9.91 10.03 9.91 9.98 0.2M
2025-03-12 10.16 10.25 10.10 10.18 0.2M
2025-03-11 9.97 10.34 9.97 10.14 0.3M
2025-03-10 10.36 10.39 10.17 10.24 0.2M
2025-03-07 10.61 10.61 10.00 10.26 0.2M
2025-03-06 10.00 10.25 9.87 10.15 0.2M
2025-03-05 10.34 10.48 10.30 10.44 0.2M
2025-03-04 10.09 10.28 10.05 10.14 0.2M
2025-03-03 9.74 10.35 9.74 10.09 0.3M
2025-02-28 10.02 10.12 10.00 10.12 0.4M
2025-02-27 10.15 10.15 10.01 10.01 0.2M
2025-02-26 10.21 10.29 10.17 10.22 0.2M
2025-02-25 9.99 10.03 9.93 9.96 0.3M
2025-02-24 9.52 9.96 9.52 9.83 0.5M
2025-02-21 9.65 10.30 9.65 9.91 0.1M
2025-02-20 10.16 10.17 10.00 10.06 0.1M
2025-02-19 9.82 10.19 9.82 10.16 0.2M
2025-02-18 10.53 10.80 10.50 10.66 0.2M
2025-02-14 10.30 10.34 10.09 10.30 0.3M
2025-02-13 10.00 10.24 10.00 10.21 0.2M
2025-02-12 9.80 9.84 9.73 9.78 0.2M
2025-02-11 10.13 10.13 10.07 10.07 0.2M
2025-02-10 10.40 10.40 9.81 10.13 0.2M
2025-02-07 10.51 10.51 10.04 10.04 0.1M
2025-02-06 10.50 10.60 10.50 10.53 0.2M
2025-02-05 10.84 11.40 10.84 11.31 0.2M
2025-02-04 10.64 11.15 10.64 11.15 0.2M
2025-02-03 10.50 11.07 10.50 11.01 0.2M
2025-01-31 11.01 11.30 10.97 10.98 0.1M
2025-01-30 11.29 11.29 11.06 11.11 0.1M
2025-01-29 11.10 11.10 11.01 11.06 0.2M
2025-01-28 10.95 11.02 10.85 11.01 0.2M
2025-01-27 10.75 10.89 10.75 10.85 0.1M
2025-01-24 10.21 10.72 10.21 10.70 0.1M
2025-01-23 10.65 10.68 10.54 10.64 0.1M
2025-01-22 10.40 11.14 10.40 10.69 0.3M
2025-01-21 10.40 10.70 10.40 10.62 0.2M
2025-01-17 10.45 10.55 10.30 10.51 0.1M
2025-01-16 10.10 10.40 10.10 10.37 0.2M
2025-01-15 10.10 10.48 10.10 10.42 0.1M
2025-01-14 10.75 10.75 10.30 10.32 0.4M
2025-01-13 10.10 10.43 10.10 10.41 0.3M
2025-01-10 10.10 10.42 10.10 10.38 0.4M
2025-01-08 10.40 10.40 10.22 10.26 0.1M
2025-01-07 10.11 10.93 10.11 10.38 0.3M
2025-01-06 10.60 10.60 10.39 10.43 0.3M
2025-01-03 10.30 10.42 10.30 10.37 0.2M
2025-01-02 10.37 10.40 10.29 10.32 0.2M