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 ¥4,278.59 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,714.24, while ¥1000 invested 1 year ago would be worth ¥1,139.57. This corresponds to total returns of 327.86%, 271.42%, 13.96%, respectively, with annualized returns of 15.64%, 29.99%, 13.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
