UK markets close in 3 hours 6 minutes

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,626.50-19.50 (-0.74%)
At close: 03:15PM JST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20242,650.002,658.002,601.502,626.502,626.503,006,800
19 Jul 20242,627.002,672.002,619.502,646.002,646.004,700,500
18 Jul 20242,631.002,664.502,626.002,640.002,640.004,294,500
17 Jul 20242,665.502,675.002,648.002,650.502,650.505,074,200
16 Jul 20242,620.002,666.002,615.002,658.002,658.003,984,000
12 Jul 20242,617.502,640.502,590.002,591.002,591.004,490,200
11 Jul 20242,680.502,705.502,646.502,667.502,667.505,393,900
10 Jul 20242,634.002,665.502,617.002,658.002,658.005,397,800
09 Jul 20242,638.002,666.502,613.002,647.502,647.504,016,700
08 Jul 20242,623.002,641.002,610.502,628.002,628.003,045,700
05 Jul 20242,638.002,658.002,613.502,632.502,632.502,862,700
04 Jul 20242,670.502,694.502,649.502,649.502,649.504,058,800
03 Jul 20242,597.502,673.502,596.502,673.502,673.506,588,700
02 Jul 20242,560.002,614.002,542.002,590.002,590.006,744,600
01 Jul 20242,540.002,556.502,516.502,556.502,556.504,772,000
28 Jun 20242,531.002,549.502,508.002,517.002,517.005,543,100
27 Jun 20242,454.502,506.502,449.002,505.002,505.004,585,300
26 Jun 20242,446.502,463.502,428.002,456.002,456.004,903,000
25 Jun 20242,430.002,453.502,414.002,426.502,426.503,562,000
24 Jun 20242,397.502,449.502,397.502,437.502,437.503,743,200
21 Jun 20242,397.002,428.002,373.002,393.002,393.0013,641,400
20 Jun 20242,407.002,413.002,368.502,398.002,398.003,016,700
19 Jun 20242,446.002,452.002,413.002,427.502,427.502,925,100
18 Jun 20242,421.502,457.502,414.502,450.002,450.004,421,700
17 Jun 20242,424.502,428.502,363.502,376.502,376.503,492,000
14 Jun 20242,425.002,449.502,408.502,420.502,420.505,607,300
13 Jun 20242,444.502,479.502,439.002,443.002,443.004,782,900
12 Jun 20242,430.002,435.002,401.002,413.502,413.503,558,900
11 Jun 20242,470.002,512.502,449.002,461.002,461.004,637,300
10 Jun 20242,459.002,513.002,454.502,480.502,480.506,507,400
07 Jun 20242,371.502,432.502,362.502,432.002,432.006,283,600
06 Jun 20242,400.002,418.002,374.002,385.002,385.004,757,300
05 Jun 20242,375.502,390.002,348.502,360.502,360.503,765,600
04 Jun 20242,284.002,401.002,281.002,367.502,367.507,028,400
03 Jun 20242,297.002,308.002,271.502,291.502,291.502,752,500
31 May 20242,257.502,286.002,257.002,268.502,268.508,872,000
30 May 20242,225.002,254.502,203.502,251.502,251.504,546,700
29 May 20242,267.502,283.002,248.502,250.502,250.505,158,400
28 May 20242,305.002,316.002,271.002,281.502,281.503,411,400
27 May 20242,327.002,332.502,302.502,318.002,318.003,186,500
24 May 20242,316.502,351.502,304.502,334.002,334.002,553,300
23 May 20242,348.502,357.502,314.502,353.502,353.503,244,700
22 May 20242,302.002,330.002,296.502,321.502,321.503,295,000
21 May 20242,353.502,359.502,333.002,334.502,334.502,257,600
20 May 20242,342.502,363.002,330.502,333.502,333.503,414,100
17 May 20242,325.502,365.002,325.502,360.502,360.503,710,900
16 May 20242,344.002,349.002,306.002,332.502,332.504,547,600
15 May 20242,334.502,349.502,320.002,330.002,330.002,970,600
14 May 20242,380.002,383.502,323.502,339.502,339.504,655,500
13 May 20242,320.002,361.502,320.002,357.002,357.002,787,000
10 May 20242,399.502,422.002,338.502,347.002,347.004,268,700
09 May 20242,367.502,396.502,349.502,363.002,363.005,032,900
08 May 20242,443.002,450.502,326.502,330.002,330.006,201,900
07 May 20242,510.002,525.002,416.002,455.002,455.008,078,700
02 May 20242,446.002,479.502,431.502,463.002,463.005,192,000
01 May 20242,400.502,432.502,368.502,430.002,430.007,550,700
30 Apr 20242,472.502,481.502,410.502,435.502,435.5010,672,900
26 Apr 20242,350.002,447.002,250.002,425.502,425.5016,098,600
25 Apr 20242,494.502,522.002,471.002,482.502,482.506,783,000
24 Apr 20242,461.502,553.002,459.502,520.502,520.507,234,200
23 Apr 20242,471.002,482.002,429.502,468.002,468.006,367,100
22 Apr 20242,461.002,498.002,459.502,463.502,463.506,446,700
19 Apr 20242,470.002,493.002,410.002,448.002,448.006,552,600
18 Apr 20242,494.502,521.502,468.502,470.502,470.505,252,800
17 Apr 20242,494.502,515.002,472.002,493.502,493.504,545,400
16 Apr 20242,503.502,519.002,480.002,490.002,490.004,721,200
15 Apr 20242,500.502,541.502,490.502,528.502,528.506,190,600
12 Apr 20242,536.002,577.002,515.502,517.502,517.507,860,600
11 Apr 20242,439.002,506.502,433.002,495.002,495.004,618,200
10 Apr 20242,492.002,515.002,466.002,467.502,467.503,121,900
09 Apr 20242,485.002,507.502,466.502,494.502,494.503,908,900
08 Apr 20242,503.002,536.502,464.002,468.002,468.006,267,500
05 Apr 20242,400.002,414.002,365.002,384.502,384.504,417,100
04 Apr 20242,453.502,459.002,413.002,424.002,424.006,207,100
03 Apr 20242,468.002,476.502,421.502,446.502,446.507,271,300
02 Apr 20242,474.002,507.502,444.502,475.502,475.508,619,300
01 Apr 20242,497.002,499.502,378.002,464.002,464.009,872,800
29 Mar 20242,457.502,504.502,445.502,493.002,493.003,823,100
28 Mar 20242,500.002,503.502,411.502,417.502,417.506,514,500
28 Mar 202413 Dividend
28 Mar 202410:1 Stock split
27 Mar 20242,506.002,508.002,454.002,478.002,465.008,702,000
26 Mar 20242,508.002,508.502,462.002,472.002,459.037,161,000
25 Mar 20242,600.002,600.002,510.002,512.502,499.327,574,000
22 Mar 20242,571.002,608.502,568.002,604.002,590.346,964,000
21 Mar 20242,555.002,579.002,544.002,570.002,556.527,324,000
19 Mar 20242,517.002,540.502,498.002,534.002,520.717,957,000
18 Mar 20242,443.002,517.002,440.502,513.002,499.828,155,000
15 Mar 20242,424.502,461.502,421.502,445.002,432.179,524,000
14 Mar 20242,458.502,468.502,395.002,424.502,411.786,819,000
13 Mar 20242,436.502,489.002,433.502,469.002,456.058,710,000
12 Mar 20242,405.002,426.002,352.502,426.002,413.276,815,000
11 Mar 20242,427.002,436.502,414.002,431.002,418.256,360,000
08 Mar 20242,460.002,472.002,428.002,434.002,421.238,390,000
07 Mar 20242,458.502,511.002,458.502,483.002,469.9710,928,000
06 Mar 20242,419.002,465.002,392.002,458.002,445.108,807,000
05 Mar 20242,394.002,463.502,384.002,453.002,440.138,382,000
04 Mar 20242,359.002,384.002,317.002,378.002,365.527,292,000
01 Mar 20242,340.002,381.002,339.002,369.002,356.574,619,000
29 Feb 20242,325.002,342.002,306.502,338.502,326.238,977,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...