UK markets open in 5 hours 43 minutes

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,443.50-27.00 (-1.09%)
As of 09:57AM JST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,470.002,493.002,443.002,443.502,443.501,470,200
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
28 Feb 20242,325.002,372.502,312.002,351.002,338.677,668,000
27 Feb 20242,300.002,323.002,285.002,323.002,310.815,642,000
26 Feb 20242,278.002,305.502,272.002,290.002,277.996,383,000
22 Feb 20242,276.002,283.502,248.002,270.502,258.596,937,000
21 Feb 20242,275.002,285.502,248.502,260.002,248.146,628,000
20 Feb 20242,351.002,353.002,296.002,309.502,297.385,473,000
19 Feb 20242,366.002,368.002,327.502,345.502,333.205,398,000
16 Feb 20242,339.002,382.002,330.002,363.002,350.6011,094,000
15 Feb 20242,299.002,307.002,282.002,307.002,294.904,837,000
14 Feb 20242,314.002,314.002,265.002,276.502,264.566,326,000
13 Feb 20242,319.002,328.502,289.002,307.502,295.397,605,000
09 Feb 20242,281.002,310.002,273.002,293.002,280.975,904,000
08 Feb 20242,312.002,325.002,294.502,297.502,285.457,435,000
07 Feb 20242,346.002,347.502,296.502,299.502,287.446,899,000
06 Feb 20242,346.002,348.502,296.502,315.002,302.869,545,000
05 Feb 20242,265.002,405.002,265.002,346.002,333.6919,671,000
02 Feb 20242,120.002,242.502,117.502,234.002,222.2814,586,000
01 Feb 20242,150.002,171.502,056.002,108.002,096.9415,656,000
31 Jan 20242,073.502,095.502,069.502,084.002,073.077,166,000
30 Jan 20242,096.002,099.502,077.502,078.502,067.604,872,000
29 Jan 20242,065.002,077.002,052.002,074.502,063.625,142,000
26 Jan 20242,071.002,093.502,062.502,062.502,051.685,482,000
25 Jan 20242,119.002,121.502,081.002,093.502,082.527,401,000
24 Jan 20242,085.502,134.002,084.502,127.002,115.8410,504,000
23 Jan 20242,100.502,132.502,086.502,086.502,075.559,794,000
22 Jan 20241,995.002,054.501,992.502,050.502,039.748,217,000
19 Jan 20241,970.002,012.001,968.502,010.501,999.9510,352,000
18 Jan 20241,917.002,009.501,915.001,979.001,968.6215,141,000
17 Jan 20242,000.002,013.001,941.501,946.001,935.7918,178,000
16 Jan 20242,076.002,084.002,024.002,028.502,017.868,877,000
15 Jan 20242,076.002,084.002,066.502,067.502,056.651,067,000
12 Jan 20242,090.502,092.502,050.002,085.502,074.5611,109,000
11 Jan 20242,020.002,079.002,015.002,074.002,063.1217,762,000
10 Jan 20242,106.002,106.002,043.502,070.002,059.1414,902,000
09 Jan 20242,136.002,141.502,096.502,111.002,099.938,754,000
05 Jan 20242,134.002,140.502,121.002,123.502,112.364,688,000
04 Jan 20242,130.002,144.502,111.502,144.502,133.255,351,000
29 Dec 20232,131.502,136.502,114.502,127.502,116.343,779,000
28 Dec 20232,118.002,137.002,115.002,128.002,116.842,696,000
27 Dec 20232,115.002,136.002,115.002,127.502,116.344,445,000
26 Dec 20232,104.002,113.002,097.502,105.002,093.963,519,000
25 Dec 20232,100.002,109.502,092.002,100.002,088.982,140,000
22 Dec 20232,057.002,098.002,055.002,088.502,077.544,035,000
21 Dec 20232,058.002,081.502,048.502,081.502,070.584,316,000
20 Dec 20232,104.502,119.502,068.002,068.002,057.157,602,000
19 Dec 20232,100.002,125.502,092.502,114.002,102.914,498,000
18 Dec 20232,078.502,090.002,056.002,086.502,075.554,509,000
15 Dec 20232,100.002,132.002,064.502,073.502,062.629,965,000
14 Dec 20232,135.502,157.502,117.002,117.002,105.896,301,000
13 Dec 20232,125.002,188.002,103.002,143.502,132.2513,725,000
12 Dec 20232,173.002,236.502,173.002,225.002,213.3312,511,000
11 Dec 20232,168.502,184.002,158.002,172.002,160.614,127,000
08 Dec 20232,153.502,163.502,142.002,156.502,145.197,751,000
07 Dec 20232,162.002,173.002,149.002,153.502,142.205,954,000
06 Dec 20232,125.002,190.002,125.002,177.002,165.588,412,000
05 Dec 20232,107.002,117.502,101.502,104.002,092.965,340,000
04 Dec 20232,105.002,118.502,093.502,114.502,103.413,785,000
01 Dec 20232,116.002,116.002,097.002,110.002,098.935,142,000
30 Nov 20232,105.002,122.002,100.002,112.002,100.9210,133,000
29 Nov 20232,090.002,108.002,082.502,098.002,086.994,395,000
28 Nov 20232,116.502,125.502,093.002,096.002,085.004,317,000
27 Nov 20232,112.502,130.002,105.502,117.502,106.396,861,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...