UK markets open in 36 minutes

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
15,875.00+90.00 (+0.57%)
At close: 03:00PM JST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202215,785.0015,980.0015,635.0015,875.0015,875.00611,200
30 Sept 202215,740.0016,035.0015,740.0015,785.0015,785.00904,500
29 Sept 202215,810.0015,890.0015,600.0015,825.0015,825.00735,100
29 Sept 2022120 Dividend
28 Sept 202215,390.0015,825.0015,355.0015,610.0015,490.00843,200
27 Sept 202215,560.0015,605.0015,355.0015,470.0015,351.08623,100
26 Sept 202215,380.0015,565.0015,320.0015,325.0015,207.19813,500
22 Sept 202215,625.0015,830.0015,535.0015,755.0015,633.88569,900
21 Sept 202215,965.0016,000.0015,735.0015,820.0015,698.39562,800
20 Sept 202216,240.0016,380.0015,990.0016,035.0015,911.73697,100
16 Sept 202216,010.0016,050.0015,900.0015,900.0015,777.77687,500
15 Sept 202216,315.0016,400.0016,245.0016,295.0016,169.73342,700
14 Sept 202216,065.0016,325.0016,060.0016,260.0016,135.00558,500
13 Sept 202216,700.0016,750.0016,620.0016,640.0016,512.08296,500
12 Sept 202216,770.0016,770.0016,540.0016,660.0016,531.93417,700
09 Sept 202216,425.0016,595.0016,380.0016,500.0016,373.16755,700
08 Sept 202216,375.0016,590.0016,310.0016,505.0016,378.12848,500
07 Sept 202215,945.0016,070.0015,860.0016,055.0015,931.58667,400
06 Sept 202216,240.0016,325.0016,055.0016,135.0016,010.96433,000
05 Sept 202216,050.0016,360.0016,045.0016,260.0016,135.00543,900
02 Sept 202216,160.0016,190.0015,950.0016,050.0015,926.62636,000
01 Sept 202216,200.0016,300.0016,130.0016,155.0016,030.81774,100
31 Aug 202216,500.0016,660.0016,495.0016,565.0016,437.66675,100
30 Aug 202216,425.0016,770.0016,370.0016,735.0016,606.35510,200
29 Aug 202216,290.0016,380.0016,210.0016,260.0016,135.00582,400
26 Aug 202217,080.0017,100.0016,800.0016,810.0016,680.78452,800
25 Aug 202216,740.0017,110.0016,645.0017,095.0016,963.58686,600
24 Aug 202216,950.0016,995.0016,620.0016,620.0016,492.24665,200
23 Aug 202216,925.0016,975.0016,785.0016,950.0016,819.70749,200
22 Aug 202216,930.0017,000.0016,885.0017,000.0016,869.31431,000
19 Aug 202216,935.0017,000.0016,860.0016,990.0016,859.39560,000
18 Aug 202216,980.0017,020.0016,820.0016,930.0016,799.85692,300
17 Aug 202216,950.0017,030.0016,870.0016,990.0016,859.39743,400
16 Aug 202217,000.0017,020.0016,855.0016,975.0016,844.51723,800
15 Aug 202217,000.0017,060.0016,770.0017,000.0016,869.311,244,200
12 Aug 202217,200.0017,280.0017,095.0017,155.0017,023.121,321,400
10 Aug 202217,340.0017,395.0017,080.0017,150.0017,018.16738,600
09 Aug 202217,870.0017,995.0017,780.0017,825.0017,687.97400,300
08 Aug 202217,565.0017,780.0017,480.0017,755.0017,618.51383,000
05 Aug 202217,350.0017,715.0017,330.0017,715.0017,578.82465,700
04 Aug 202217,590.0017,605.0017,380.0017,405.0017,271.20590,400
03 Aug 202217,140.0017,620.0017,130.0017,470.0017,335.70787,500
02 Aug 202217,370.0017,470.0016,980.0017,030.0016,899.08862,300
01 Aug 202216,915.0017,350.0016,705.0017,290.0017,157.091,444,200
29 Jul 202218,655.0018,820.0018,310.0018,515.0018,372.671,033,100
28 Jul 202219,280.0019,380.0018,830.0018,940.0018,794.40594,800
27 Jul 202218,785.0018,950.0018,750.0018,820.0018,675.32440,900
26 Jul 202218,990.0019,075.0018,825.0018,925.0018,779.52478,900
25 Jul 202219,200.0019,225.0018,915.0018,980.0018,834.09412,300
22 Jul 202218,995.0019,415.0018,990.0019,325.0019,176.44716,100
21 Jul 202218,655.0019,010.0018,610.0019,005.0018,858.90717,800
20 Jul 202218,230.0018,630.0018,155.0018,610.0018,466.94889,300
19 Jul 202217,805.0017,905.0017,700.0017,705.0017,568.89422,100
15 Jul 202217,740.0018,005.0017,685.0017,880.0017,742.55477,000
14 Jul 202217,605.0017,840.0017,510.0017,695.0017,558.97320,900
13 Jul 202217,685.0017,775.0017,545.0017,655.0017,519.28350,700
12 Jul 202217,960.0018,045.0017,710.0017,800.0017,663.16500,800
11 Jul 202218,260.0018,360.0018,065.0018,145.0018,005.51479,500
08 Jul 202217,940.0018,065.0017,780.0017,890.0017,752.47833,100
07 Jul 202217,500.0018,085.0017,460.0018,010.0017,871.55719,100
06 Jul 202217,555.0017,710.0017,315.0017,430.0017,296.01502,600
05 Jul 202217,430.0017,605.0017,370.0017,545.0017,410.13550,200
04 Jul 202217,000.0017,280.0016,920.0017,180.0017,047.93382,400
01 Jul 202217,180.0017,185.0016,810.0016,890.0016,760.16546,400
30 Jun 202217,240.0017,310.0016,860.0016,965.0016,834.58944,200
29 Jun 202216,990.0017,450.0016,950.0017,380.0017,246.391,169,300
28 Jun 202217,095.0017,160.0016,955.0017,135.0017,003.28576,300
27 Jun 202217,195.0017,250.0016,950.0017,125.0016,993.35532,000
24 Jun 202216,830.0017,060.0016,705.0017,035.0016,904.04621,700
23 Jun 202216,490.0016,750.0016,400.0016,525.0016,397.97443,100
22 Jun 202216,915.0016,915.0016,425.0016,545.0016,417.81614,500
21 Jun 202216,295.0016,625.0016,075.0016,495.0016,368.20516,500
20 Jun 202216,505.0016,515.0015,790.0015,910.0015,787.69692,200
17 Jun 202216,485.0016,500.0016,145.0016,255.0016,130.041,205,400
16 Jun 202217,500.0017,535.0016,955.0017,045.0016,913.97597,400
15 Jun 202217,100.0017,340.0017,010.0017,100.0016,968.54650,600
14 Jun 202217,310.0017,560.0017,175.0017,315.0017,181.89762,200
13 Jun 202217,830.0017,915.0017,490.0017,610.0017,474.63932,800
10 Jun 202218,655.0018,730.0018,385.0018,435.0018,293.28768,100
09 Jun 202219,000.0019,100.0018,870.0018,995.0018,848.98568,100
08 Jun 202218,995.0019,100.0018,805.0019,025.0018,878.75614,300
07 Jun 202219,000.0019,115.0018,970.0019,000.0018,853.94468,600
06 Jun 202218,910.0019,125.0018,890.0018,980.0018,834.09401,100
03 Jun 202219,020.0019,310.0018,990.0019,270.0019,121.86673,900
02 Jun 202219,335.0019,365.0018,585.0018,705.0018,561.21849,800
01 Jun 202219,375.0019,715.0019,345.0019,575.0019,424.52386,800
31 May 202219,490.0019,595.0019,325.0019,345.0019,196.29808,800
30 May 202219,145.0019,605.0019,135.0019,500.0019,350.10998,600
27 May 202219,280.0019,280.0018,930.0019,040.0018,893.63419,000
26 May 202219,230.0019,350.0018,935.0018,950.0018,804.32473,000
25 May 202219,415.0019,555.0019,180.0019,295.0019,146.67484,100
24 May 202219,580.0019,775.0019,560.0019,615.0019,464.21293,100
23 May 202219,705.0019,900.0019,595.0019,740.0019,588.25464,800
20 May 202219,805.0019,880.0019,475.0019,535.0019,384.83488,300
19 May 202219,925.0020,220.0019,520.0019,705.0019,553.52821,200
18 May 202219,830.0020,450.0019,830.0020,365.0020,208.45993,000
17 May 202219,165.0019,625.0019,125.0019,510.0019,360.02532,000
16 May 202219,450.0019,470.0019,005.0019,140.0018,992.86442,400
13 May 202218,670.0019,280.0018,545.0019,170.0019,022.63966,800
12 May 202218,700.0019,020.0018,360.0018,375.0018,233.74860,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...