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

3,832.00

-34(-0.88%)

Updated at June 03 11:14AM

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 ¥3,883.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,530.82, while ¥1000 invested 1 year ago would be worth ¥1,338.66. This corresponds to total returns of 288.38%, 253.08%, 33.87%, respectively, with annualized returns of 14.52%, 28.68%, 33.87%.

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
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
May 27, 2026	3,678	3,744	3,744	3,754	3,639	467,300
May 26, 2026	3,665	3,722	3,722	3,731	3,657	393,400
May 25, 2026	3,771	3,701	3,701	3,781	3,686	602,900
May 22, 2026	3,805	3,802	3,802	3,845	3,799	297,600
May 21, 2026	3,828	3,808	3,808	3,860	3,758	302,800
May 20, 2026	3,774	3,834	3,834	3,842	3,767	420,700
May 19, 2026	3,745	3,808	3,808	3,811	3,721	424,900
May 18, 2026	3,805	3,701	3,701	3,832	3,615	818,700
May 15, 2026	3,789	3,814	3,814	3,822	3,753	466,900
May 14, 2026	3,852	3,789	3,789	3,872	3,728	505,700
May 13, 2026	3,791	3,862	3,862	3,915	3,635	1.03M
May 12, 2026	3,983	3,861	3,861	3,995	3,861	279,900
May 11, 2026	3,901	3,965	3,965	3,977	3,862	810,100
May 08, 2026	3,963	3,928	3,928	3,994	3,874	489,400
May 07, 2026	3,851	3,955	3,955	3,984	3,850	540,900
May 01, 2026	3,828	3,910	3,910	3,929	3,826	464,000
April 30, 2026	3,830	3,857	3,857	3,867	3,728	698,100
April 28, 2026	3,895	3,879	3,879	3,956	3,868	790,300
April 27, 2026	3,966	3,937	3,937	4,004	3,925	366,700
April 24, 2026	3,951	4,059	4,059	4,064	3,932	497,500
April 23, 2026	4,012	3,969	3,969	4,034	3,901	479,000
April 22, 2026	3,900	3,979	3,979	4,014	3,867	616,800
April 21, 2026	4,065	3,932	3,932	4,065	3,931	479,900
April 20, 2026	3,835	4,066	4,066	4,132	3,831	1.76M
April 17, 2026	3,949	3,773	3,773	3,951	3,761	1.68M
April 16, 2026	4,214	3,904	3,904	4,214	3,718	2.94M
April 15, 2026	4,250	4,164	4,164	4,266	4,148	1.37M
April 14, 2026	4,225	4,198	4,198	4,239	4,171	530,400
April 13, 2026	4,210	4,202	4,202	4,256	4,170	805,500
April 10, 2026	4,260	4,260	4,260	4,305	4,244	484,200
April 09, 2026	4,296	4,284	4,284	4,343	4,268	1.16M
April 08, 2026	4,444	4,295	4,295	4,444	4,267	1.24M
April 07, 2026	4,300	4,386	4,386	4,466	4,267	1.29M
April 06, 2026	4,264	4,294	4,294	4,322	4,196	776,300
April 03, 2026	4,101	4,164	4,164	4,185	4,101	515,400
April 02, 2026	4,140	4,075	4,075	4,169	4,050	527,300
April 01, 2026	4,020	4,140	4,140	4,140	4,019	683,200
March 31, 2026	4,065	3,995	3,995	4,129	3,995	981,400
March 30, 2026	4,011	4,038	4,038	4,105	4,009	942,500
March 27, 2026	4,091	4,170	4,070	4,200	4,076	1.32M
March 26, 2026	4,006	4,091	3,992.89	4,091	3,986	763,600
March 25, 2026	3,986	4,013	3,916.76	4,038	3,977	573,600
March 24, 2026	3,930	3,958	3,863.08	3,992	3,800	954,000
March 23, 2026	3,929	3,908	3,814.28	4,033	3,814	2.16M
March 19, 2026	3,829	3,859	3,766.46	3,893	3,828	438,000
March 18, 2026	3,795	3,872	3,779.15	3,872	3,777	579,400
March 17, 2026	3,747	3,805	3,713.75	3,812	3,742	589,300
March 16, 2026	3,734	3,730	3,640.55	3,799	3,722	754,000
March 13, 2026	3,587	3,718	3,628.84	3,718	3,575	1.1M
March 12, 2026	3,662	3,657	3,569.3	3,678	3,637	804,600
March 11, 2026	3,678	3,722	3,632.74	3,760	3,665	651,100
March 10, 2026	3,758	3,697	3,576.13	3,758	3,695	325,600
March 09, 2026	3,686	3,751	3,661.05	3,785	3,680	811,000
March 06, 2026	3,686	3,774	3,683.5	3,803	3,649	817,100
March 05, 2026	3,687	3,687	3,598.58	3,758	3,672	1.5M
March 04, 2026	3,595	3,648	3,586.87	3,681	3,580	1.28M