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 ¥3,893.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,022.25, while ¥1000 invested 1 year ago would be worth ¥1,254.13. This corresponds to total returns of 289.36%, 302.23%, 25.41%, respectively, with annualized returns of 14.56%, 32.08%, 25.41%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4,230 | 4,201 | 4,201 | 4,240 | 4,130 | 706,600 |
| October 21, 2026 | 4,200 | 4,230 | 4,230 | 4,246 | 4,184 | 769,700 |
| October 20, 2026 | 4,119 | 4,173 | 4,173 | 4,178 | 4,106 | 483,500 |
| October 19, 2026 | 4,138 | 4,141 | 4,141 | 4,164 | 4,110 | 567,500 |
| October 16, 2026 | 4,099 | 4,138 | 4,138 | 4,151 | 4,090 | 753,700 |
| October 15, 2026 | 4,040 | 4,053 | 4,053 | 4,105 | 4,021 | 865,300 |
| October 14, 2026 | 4,037 | 4,037 | 4,037 | 4,043 | 3,986 | 547,900 |
| October 13, 2026 | 4,036 | 4,041 | 4,041 | 4,054 | 4,021 | 496,600 |
| October 09, 2026 | 4,012 | 4,036 | 4,036 | 4,036 | 3,953 | 590,800 |
| October 08, 2026 | 3,913 | 3,965 | 3,965 | 3,993 | 3,882 | 860,700 |
| October 07, 2026 | 3,922 | 3,868 | 3,868 | 3,935 | 3,841 | 990,400 |
| October 06, 2026 | 3,932 | 3,966 | 3,966 | 4,070 | 3,916 | 1.01M |
| October 05, 2026 | 3,880 | 3,919 | 3,919 | 3,949 | 3,873 | 753,700 |
| October 02, 2026 | 3,948 | 3,884 | 3,884 | 3,999 | 3,876 | 644,900 |
| October 01, 2026 | 3,920 | 3,920 | 3,920 | 3,927 | 3,870 | 611,800 |
| September 30, 2026 | 3,892 | 3,946 | 3,946 | 3,956 | 3,861 | 675,600 |
| September 29, 2026 | 3,960 | 3,892 | 3,892 | 3,960 | 3,891 | 963,500 |
| September 28, 2026 | 4,117 | 4,096 | 4,096 | 4,141 | 4,096 | 821,900 |
| September 25, 2026 | 4,059 | 4,075 | 4,075 | 4,105 | 4,057 | 536,300 |
| September 24, 2026 | 4,036 | 4,076 | 4,076 | 4,094 | 4,015 | 757,800 |
| September 18, 2026 | 4,125 | 4,039 | 4,039 | 4,139 | 4,039 | 764,000 |
| September 17, 2026 | 4,131 | 4,154 | 4,154 | 4,172 | 4,121 | 514,600 |
| September 16, 2026 | 4,109 | 4,096 | 4,096 | 4,123 | 4,080 | 382,500 |
| September 15, 2026 | 4,145 | 4,109 | 4,109 | 4,175 | 4,090 | 431,900 |
| 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 |
AD
