Advertisement
U.S. Markets open in 4 hrs 43 mins

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,092.00+22.00 (+0.72%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243,093.003,110.003,082.003,092.003,092.003,221,900
Oct 17, 2024------
Oct 16, 20243,100.003,134.003,087.003,100.003,100.004,841,000
Oct 15, 20243,151.003,160.003,106.003,134.003,134.006,906,400
Oct 11, 20243,122.003,161.003,104.003,126.003,126.005,351,900
Oct 10, 20243,181.003,189.003,143.003,156.003,156.005,439,700
Oct 09, 20243,130.003,173.003,115.003,152.003,152.006,021,200
Oct 08, 20243,029.003,137.003,028.003,082.003,082.007,953,700
Oct 07, 20243,049.003,074.003,003.003,025.003,025.006,932,100
Oct 04, 20242,993.003,040.002,989.502,999.002,999.004,804,400
Oct 03, 20243,050.003,054.002,979.003,008.003,008.004,912,600
Oct 02, 20242,972.003,054.002,964.002,969.002,969.008,221,800
Oct 01, 20242,955.003,059.002,939.003,042.003,042.006,367,300
Sep 30, 20242,914.002,959.502,905.002,935.502,935.506,963,500
Sep 27, 20242,965.503,024.002,950.503,024.003,024.007,852,300
Sep 26, 20242,886.002,947.502,879.002,929.502,929.506,273,700
Sep 25, 20242,905.002,934.002,849.002,850.502,850.504,453,000
Sep 24, 20242,910.002,988.002,892.002,937.002,937.004,700,800
Sep 20, 20242,938.502,958.002,902.002,902.502,902.507,667,800
Sep 19, 20242,928.502,966.002,912.002,922.502,922.505,089,800
Sep 18, 20242,949.502,969.502,848.002,886.002,886.007,461,100
Sep 17, 20242,875.502,939.502,847.502,931.502,931.509,297,700
Sep 13, 20242,905.502,908.502,853.502,863.502,863.505,923,800
Sep 12, 20242,900.002,938.002,879.002,925.502,925.507,585,700
Sep 11, 20242,880.002,919.002,786.502,802.002,802.009,840,600
Sep 10, 20242,800.002,827.002,765.502,788.002,788.005,840,200
Sep 09, 20242,727.002,816.002,704.502,816.002,816.005,311,900
Sep 06, 20242,827.002,898.002,776.502,787.002,787.007,259,000
Sep 05, 20242,759.002,842.002,745.002,818.002,818.007,362,600
Sep 04, 20242,762.002,788.002,739.502,769.502,769.508,313,500
Sep 03, 20242,750.002,871.002,747.002,847.002,847.008,120,100
Sep 02, 20242,707.002,756.502,698.002,754.502,754.504,653,900
Aug 30, 20242,665.002,693.502,636.502,677.502,677.5015,241,100
Aug 29, 20242,590.002,630.002,574.002,620.502,620.505,068,600
Aug 28, 20242,542.002,590.002,512.502,590.002,590.004,021,600
Aug 27, 20242,525.002,580.002,514.502,548.002,548.003,391,400
Aug 26, 20242,518.002,544.502,502.502,539.002,539.003,360,700
Aug 23, 20242,506.502,564.002,488.002,564.002,564.005,187,500
Aug 22, 20242,529.502,554.002,507.502,525.002,525.004,008,500
Aug 21, 20242,543.502,559.002,526.502,537.002,537.003,052,300
Aug 20, 20242,500.002,565.002,489.002,551.502,551.503,989,700
Aug 19, 20242,490.002,518.502,451.002,468.502,468.503,672,700
Aug 16, 20242,503.502,544.502,485.502,532.502,532.504,745,600
Aug 15, 20242,461.002,491.502,443.002,453.502,453.504,843,900
Aug 14, 20242,505.002,513.002,465.002,484.502,484.504,900,000
Aug 13, 20242,450.002,497.002,430.002,494.502,494.506,411,900
Aug 09, 20242,426.002,489.002,372.002,418.002,418.007,328,800
Aug 08, 20242,401.002,454.002,353.502,362.002,362.007,658,100
Aug 07, 20242,381.502,586.502,368.002,495.502,495.5012,709,300
Aug 06, 20242,367.502,447.502,322.502,447.502,447.5010,819,500
Aug 05, 20242,350.502,386.502,136.502,167.502,167.509,743,200
Aug 02, 20242,520.002,535.002,392.502,400.502,400.5010,941,600
Aug 01, 20242,682.502,682.502,592.002,602.502,602.506,853,800
Jul 31, 20242,660.002,734.002,644.002,732.502,732.506,383,700
Jul 30, 20242,700.002,704.002,650.502,662.502,662.505,847,600
Jul 29, 20242,737.002,769.002,689.502,745.002,745.008,294,500
Jul 26, 20242,678.002,722.502,597.002,700.002,700.0015,429,200
Jul 25, 20242,468.002,486.002,419.002,435.502,435.506,551,100
Jul 24, 20242,583.002,587.502,544.502,552.502,552.505,699,800
Jul 23, 20242,632.502,634.502,595.502,599.002,599.003,141,700
Jul 22, 20242,650.002,658.002,601.502,626.502,626.503,006,800
Jul 19, 20242,627.002,672.002,619.502,646.002,646.004,700,500
Jul 18, 20242,631.002,664.502,626.002,640.002,640.004,294,500
Jul 17, 20242,665.502,675.002,648.002,650.502,650.505,074,200
Jul 16, 20242,620.002,666.002,615.002,658.002,658.003,984,000
Jul 12, 20242,617.502,640.502,590.002,591.002,591.004,490,200
Jul 11, 20242,680.502,705.502,646.502,667.502,667.505,393,900
Jul 10, 20242,634.002,665.502,617.002,658.002,658.005,397,800
Jul 09, 20242,638.002,666.502,613.002,647.502,647.504,016,700
Jul 08, 20242,623.002,641.002,610.502,628.002,628.003,045,700
Jul 05, 20242,638.002,658.002,613.502,632.502,632.502,862,700
Jul 04, 20242,670.502,694.502,649.502,649.502,649.504,058,800
Jul 03, 20242,597.502,673.502,596.502,673.502,673.506,588,700
Jul 02, 20242,560.002,614.002,542.002,590.002,590.006,744,600
Jul 01, 20242,540.002,556.502,516.502,556.502,556.504,772,000
Jun 28, 20242,531.002,549.502,508.002,517.002,517.005,543,100
Jun 27, 20242,454.502,506.502,449.002,505.002,505.004,585,300
Jun 26, 20242,446.502,463.502,428.002,456.002,456.004,903,000
Jun 25, 20242,430.002,453.502,414.002,426.502,426.503,562,000
Jun 24, 20242,397.502,449.502,397.502,437.502,437.503,743,200
Jun 21, 20242,397.002,428.002,373.002,393.002,393.0013,641,400
Jun 20, 20242,407.002,413.002,368.502,398.002,398.003,016,700
Jun 19, 20242,446.002,452.002,413.002,427.502,427.502,925,100
Jun 18, 20242,421.502,457.502,414.502,450.002,450.004,421,700
Jun 17, 20242,424.502,428.502,363.502,376.502,376.503,492,000
Jun 14, 20242,425.002,449.502,408.502,420.502,420.505,607,300
Jun 13, 20242,444.502,479.502,439.002,443.002,443.004,782,900
Jun 12, 20242,430.002,435.002,401.002,413.502,413.503,558,900
Jun 11, 20242,470.002,512.502,449.002,461.002,461.004,637,300
Jun 10, 20242,459.002,513.002,454.502,480.502,480.506,507,400
Jun 07, 20242,371.502,432.502,362.502,432.002,432.006,283,600
Jun 06, 20242,400.002,418.002,374.002,385.002,385.004,757,300
Jun 05, 20242,375.502,390.002,348.502,360.502,360.503,765,600
Jun 04, 20242,284.002,401.002,281.002,367.502,367.507,028,400
Jun 03, 20242,297.002,308.002,271.502,291.502,291.502,752,500
May 31, 20242,257.502,286.002,257.002,268.502,268.508,872,000
May 30, 20242,225.002,254.502,203.502,251.502,251.504,546,700
May 29, 20242,267.502,283.002,248.502,250.502,250.505,158,400
May 28, 20242,305.002,316.002,271.002,281.502,281.503,411,400
May 27, 20242,327.002,332.502,302.502,318.002,318.003,186,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...