Fujitsu Limited (6702.T) JPX
3,575.00
+30(+0.85%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,575.00
+30(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,504 | 3,575 | 3,575 | 3,575 | 3,504 | 7.01M |
| March 12, 2026 | 3,511 | 3,545 | 3,545 | 3,564 | 3,510 | 6.83M |
| March 11, 2026 | 3,600 | 3,555 | 3,555 | 3,637 | 3,546 | 9.26M |
| March 10, 2026 | 3,675 | 3,637 | 3,637 | 3,693 | 3,597 | 4.15M |
| March 09, 2026 | 3,588 | 3,683 | 3,683 | 3,688 | 3,557 | 12M |
| March 06, 2026 | 3,566 | 3,683 | 3,683 | 3,700 | 3,541 | 11.54M |
| March 05, 2026 | 3,579 | 3,496 | 3,496 | 3,580 | 3,496 | 9.2M |
| March 04, 2026 | 3,408 | 3,430 | 3,430 | 3,465 | 3,333 | 7.55M |
| March 03, 2026 | 3,462 | 3,422 | 3,422 | 3,465 | 3,385 | 9.99M |
| March 02, 2026 | 3,500 | 3,532 | 3,532 | 3,552 | 3,479 | 8.63M |
| February 27, 2026 | 3,616 | 3,588 | 3,588 | 3,640 | 3,551 | 24.6M |
| February 26, 2026 | 3,420 | 3,546 | 3,546 | 3,605 | 3,418 | 19.81M |
| February 25, 2026 | 3,340 | 3,345 | 3,345 | 3,417 | 3,317 | 15.45M |
| February 24, 2026 | 3,449 | 3,313 | 3,313 | 3,460 | 3,284 | 25.18M |
| February 20, 2026 | 3,700 | 3,630 | 0 | 3,701 | 3,630 | 8.03M |
| February 19, 2026 | 3,725 | 3,713 | 0 | 3,725 | 3,662 | 8.51M |
| February 18, 2026 | 3,653 | 3,687 | 0 | 3,727 | 3,630 | 8.36M |
| February 17, 2026 | 3,751 | 3,700 | 0 | 3,780 | 3,675 | 10.41M |
| February 16, 2026 | 3,799 | 3,808 | 0 | 3,832 | 3,731 | 9.45M |
| February 13, 2026 | 3,932 | 3,828 | 0 | 3,972 | 3,804 | 12.86M |
| February 12, 2026 | 4,056 | 3,987 | 0 | 4,076 | 3,928 | 12.65M |
| February 10, 2026 | 4,075 | 4,123 | 0 | 4,170 | 4,052 | 10.96M |
| February 09, 2026 | 4,000 | 4,016 | 0 | 4,029 | 3,958 | 9.27M |
| February 06, 2026 | 3,897 | 3,913 | 0 | 3,955 | 3,845 | 11.53M |
| February 05, 2026 | 3,981 | 3,944 | 0 | 4,006 | 3,900 | 15.23M |
| February 04, 2026 | 4,343 | 4,064 | 0 | 4,355 | 3,980 | 21.47M |
| February 03, 2026 | 4,430 | 4,410 | 0 | 4,467 | 4,372 | 8.45M |
| February 02, 2026 | 4,380 | 4,373 | 0 | 4,435 | 4,323 | 6.82M |
| January 30, 2026 | 4,285 | 4,283 | 0 | 4,374 | 4,207 | 16.86M |
| January 29, 2026 | 4,040 | 4,075 | 0 | 4,077 | 3,985 | 7.2M |
| January 28, 2026 | 4,045 | 4,043 | 0 | 4,079 | 4,010 | 6.43M |
| January 27, 2026 | 4,080 | 4,087 | 0 | 4,098 | 4,021 | 6.46M |
| January 26, 2026 | 4,240 | 4,037 | 0 | 4,262 | 4,027 | 15.19M |
| January 23, 2026 | 4,405 | 4,380 | 0 | 4,445 | 4,378 | 4.99M |
| January 22, 2026 | 4,403 | 4,335 | 0 | 4,418 | 4,283 | 6.23M |
| January 21, 2026 | 4,360 | 4,382 | 0 | 4,428 | 4,341 | 4.79M |
| January 20, 2026 | 4,494 | 4,386 | 0 | 4,502 | 4,383 | 6.44M |
| January 19, 2026 | 4,551 | 4,564 | 0 | 4,581 | 4,508 | 3.96M |
| January 16, 2026 | 4,590 | 4,572 | 0 | 4,608 | 4,536 | 6.59M |
| January 15, 2026 | 4,634 | 4,636 | 0 | 4,668 | 4,622 | 4.5M |
| January 14, 2026 | 4,580 | 4,634 | 0 | 4,639 | 4,579 | 6.68M |
| January 13, 2026 | 4,465 | 4,547 | 0 | 4,565 | 4,443 | 6.6M |
| January 09, 2026 | 4,370 | 4,336 | 0 | 4,392 | 4,314 | 4.91M |
| January 08, 2026 | 4,442 | 4,388 | 0 | 4,447 | 4,371 | 5.11M |
| January 07, 2026 | 4,317 | 4,372 | 0 | 4,381 | 4,292 | 4.21M |
| January 06, 2026 | 4,392 | 4,340 | 0 | 4,403 | 4,280 | 6.57M |
| January 05, 2026 | 4,362 | 4,309 | 0 | 4,388 | 4,309 | 5.36M |
| December 30, 2025 | 4,300 | 4,329 | 0 | 4,360 | 4,279 | 5.12M |
| December 29, 2025 | 4,246 | 4,233 | 0 | 4,246 | 4,195 | 2.83M |
| December 26, 2025 | 4,282 | 4,263 | 0 | 4,306 | 4,242 | 2.67M |
| December 25, 2025 | 4,299 | 4,228 | 0 | 4,300 | 4,184 | 1.95M |
| December 24, 2025 | 4,287 | 4,253 | 0 | 4,293 | 4,246 | 2.46M |
| December 23, 2025 | 4,283 | 4,296 | 0 | 4,316 | 4,273 | 2.73M |
| December 22, 2025 | 4,307 | 4,260 | 0 | 4,323 | 4,256 | 4.39M |
| December 19, 2025 | 4,249 | 4,307 | 0 | 4,330 | 4,236 | 7.36M |
| December 18, 2025 | 4,165 | 4,202 | 0 | 4,223 | 4,153 | 3.94M |
| December 17, 2025 | 4,230 | 4,202 | 0 | 4,245 | 4,166 | 4.36M |
| December 16, 2025 | 4,227 | 4,190 | 0 | 4,241 | 4,178 | 4.93M |
| December 15, 2025 | 4,178 | 4,244 | 0 | 4,246 | 4,171 | 5.03M |
| December 12, 2025 | 4,159 | 4,216 | 0 | 4,220 | 4,132 | 6.62M |