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 ¥3,661.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,582.39, while ¥1000 invested 1 year ago would be worth ¥1,213.7. This corresponds to total returns of 266.11%, 258.24%, 21.37%, respectively, with annualized returns of 13.86%, 29.05%, 21.37%.

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
November 11, 2026	4,008	4,050	4,050	4,050	3,994	502,600
November 10, 2026	4,024	4,016	4,016	4,029	3,942	641,900
November 09, 2026	3,862	3,938	3,938	3,947	3,728	1.53M
November 06, 2026	3,993	3,921	3,921	4,036	3,900	953,900
November 05, 2026	4,053	4,133	4,133	4,144	4,051	924,500
November 04, 2026	3,980	3,983	3,983	4,033	3,980	780,600
November 02, 2026	3,966	3,969	3,969	4,000	3,947	544,100
October 30, 2026	4,017	3,998	3,998	4,076	3,977	719,100
October 29, 2026	3,969	3,996	3,996	4,004	3,946	5.5M
October 28, 2026	4,012	3,968	3,968	4,012	3,941	737,400
October 27, 2026	4,010	3,970	3,970	4,065	3,957	698,300
October 26, 2026	4,205	4,031	4,031	4,225	4,031	924,200
October 23, 2026	4,237	4,196	4,196	4,258	4,175	829,500
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