Fuji Media Holdings, Inc. (4676.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4676.T Historical Return
If you invested ¥1000 in Fuji Media Holdings, Inc. (4676.T) 10 years ago, it would be worth ¥4,051.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,851.88, while ¥1000 invested 1 year ago would be worth ¥1,162.43. This corresponds to total returns of 305.14%, 285.19%, 16.24%, respectively, with annualized returns of 15.01%, 30.96%, 16.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4676.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,000 | 4,034 | 4,034 | 4,063 | 4,000 | 491,200 |
| September 10, 2026 | 4,012 | 4,049 | 4,049 | 4,072 | 4,000 | 391,400 |
| September 09, 2026 | 4,040 | 4,022 | 4,022 | 4,060 | 3,961 | 536,400 |
| September 08, 2026 | 4,076 | 4,062 | 4,062 | 4,090 | 4,039 | 436,700 |
| September 07, 2026 | 4,168 | 4,092 | 4,092 | 4,192 | 4,076 | 545,400 |
| September 04, 2026 | 4,175 | 4,197 | 4,197 | 4,234 | 4,163 | 600,500 |
| September 03, 2026 | 4,149 | 4,159 | 4,159 | 4,170 | 4,121 | 480,800 |
| September 02, 2026 | 4,187 | 4,149 | 4,149 | 4,260 | 4,132 | 669,400 |
| September 01, 2026 | 4,180 | 4,189 | 4,189 | 4,229 | 4,162 | 524,100 |
| August 31, 2026 | 4,146 | 4,198 | 4,198 | 4,206 | 4,128 | 520,500 |
| August 28, 2026 | 4,084 | 4,130 | 4,130 | 4,167 | 4,078 | 529,200 |
| August 27, 2026 | 4,121 | 4,081 | 4,081 | 4,173 | 4,080 | 605,700 |
| August 26, 2026 | 4,151 | 4,147 | 4,147 | 4,193 | 4,111 | 547,100 |
| August 25, 2026 | 4,188 | 4,173 | 4,173 | 4,260 | 4,164 | 617,700 |
| August 24, 2026 | 4,148 | 4,175 | 4,175 | 4,262 | 4,143 | 680,600 |
| 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 |
AD
