Fuji Media Holdings, Inc. (4676.T) JPX

Currency In JPY

4676.T Historical Return

If you invested ¥1000 in Fuji Media Holdings, Inc. (4676.T) 10 years ago, it would be worth ¥4,398.95 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,156.81, while ¥1000 invested 1 year ago would be worth ¥1,280.68. This corresponds to total returns of 339.9%, 315.68%, 28.07%, respectively, with annualized returns of 15.96%, 32.95%, 28.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4676.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	4,088	4,145	4,145	4,150	4,087	398,300
August 20, 2026	4,132	4,117	4,117	4,167	4,087	531,200
August 19, 2026	4,192	4,163	4,163	4,249	4,126	521,200
August 18, 2026	4,050	4,160	4,160	4,162	4,040	432,000
August 17, 2026	4,150	4,103	4,103	4,167	4,093	456,000
August 14, 2026	4,120	4,130	4,130	4,163	4,097	461,600
August 13, 2026	4,150	4,129	4,129	4,158	4,065	445,800
August 12, 2026	4,099	4,170	4,170	4,170	4,085	622,300
August 10, 2026	4,054	4,059	4,059	4,076	3,960	545,700
August 07, 2026	4,089	4,054	4,054	4,110	4,025	437,000
August 06, 2026	4,084	4,051	4,051	4,128	4,003	618,300
August 05, 2026	4,004	4,084	4,084	4,103	3,934	1.1M
August 04, 2026	3,934	3,876	3,876	3,938	3,851	590,900
August 03, 2026	3,959	3,919	3,919	3,972	3,856	741,700
July 31, 2026	4,132	3,981	3,981	4,150	3,981	826,700
July 30, 2026	4,199	4,150	4,150	4,239	4,136	548,500
July 29, 2026	4,210	4,259	4,259	4,259	4,157	682,800
July 28, 2026	4,176	4,206	4,206	4,225	4,131	507,000
July 27, 2026	4,072	4,166	4,166	4,166	4,063	374,000
July 24, 2026	3,978	4,055	4,055	4,055	3,975	344,700
July 23, 2026	4,044	4,020	4,020	4,059	4,003	423,100
July 22, 2026	4,085	4,100	4,100	4,107	4,038	409,800
July 21, 2026	4,078	4,114	4,114	4,132	4,062	497,900
July 17, 2026	4,135	4,029	4,029	4,148	3,989	721,100
July 16, 2026	4,202	4,111	4,111	4,202	4,105	432,900
July 15, 2026	4,200	4,186	4,186	4,256	4,164	508,800
July 14, 2026	4,197	4,177	4,177	4,289	4,132	699,900
July 13, 2026	4,114	4,158	4,158	4,174	4,097	441,100
July 10, 2026	4,090	4,113	4,113	4,166	4,080	503,100
July 09, 2026	4,100	4,075	4,075	4,100	4,007	512,400
July 08, 2026	4,105	4,065	4,065	4,147	4,065	509,400
July 07, 2026	4,100	4,145	4,145	4,170	4,074	513,700
July 06, 2026	3,998	4,083	4,083	4,083	3,985	591,500
July 03, 2026	4,018	3,970	3,970	4,070	3,966	362,300
July 02, 2026	4,003	3,996	3,996	4,076	3,967	579,400
July 01, 2026	3,870	3,933	3,933	4,000	3,864	898,600
June 30, 2026	3,859	3,829	3,829	3,919	3,821	634,100
June 29, 2026	3,879	3,825	3,825	3,885	3,806	637,700
June 26, 2026	3,976	3,843	3,843	3,984	3,835	805,300
June 25, 2026	3,843	3,989	3,989	4,201	3,826	1.82M
June 24, 2026	3,934	3,806	3,806	3,944	3,796	485,000
June 23, 2026	4,105	3,900	3,900	4,111	3,871	674,600
June 22, 2026	3,996	4,103	4,103	4,103	3,976	660,000
June 19, 2026	4,014	4,001	4,001	4,064	3,914	1.39M
June 18, 2026	4,020	4,022	4,022	4,074	3,960	405,000
June 17, 2026	4,050	4,007	4,007	4,063	3,999	435,200
June 16, 2026	4,056	4,021	4,021	4,080	3,952	371,900
June 15, 2026	4,054	4,065	4,065	4,152	4,026	480,600
June 12, 2026	4,072	4,045	4,045	4,097	4,014	571,200
June 11, 2026	4,100	4,094	4,094	4,118	4,037	597,900
June 10, 2026	4,150	4,122	4,122	4,164	4,092	543,200
June 09, 2026	4,100	4,137	4,137	4,157	4,092	608,700
June 08, 2026	4,106	4,129	4,129	4,185	4,089	835,200
June 05, 2026	4,033	4,176	4,176	4,272	4,033	2.46M
June 04, 2026	3,801	3,838	3,838	3,874	3,787	512,200
June 03, 2026	3,801	3,843	3,843	3,867	3,793	496,400
June 02, 2026	3,844	3,866	3,866	3,923	3,792	708,200
June 01, 2026	3,770	3,774	3,774	3,849	3,770	480,700
May 29, 2026	3,725	3,774	3,774	3,784	3,703	631,700
May 28, 2026	3,777	3,737	3,737	3,782	3,721	258,100