UK Markets close in 1 hr 6 mins

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
17,825.00+70.00 (+0.39%)
At close: 03:15PM JST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202217,870.0017,995.0017,780.0017,825.0017,825.00400,300
08 Aug 202217,565.0017,780.0017,480.0017,755.0017,755.00383,000
05 Aug 202217,350.0017,715.0017,330.0017,715.0017,715.00465,700
04 Aug 202217,590.0017,605.0017,380.0017,405.0017,405.00590,400
03 Aug 202217,140.0017,620.0017,130.0017,470.0017,470.00787,500
02 Aug 202217,370.0017,470.0016,980.0017,030.0017,030.00862,300
01 Aug 202216,915.0017,350.0016,705.0017,290.0017,290.001,444,200
29 Jul 202218,655.0018,820.0018,310.0018,515.0018,515.001,033,100
28 Jul 202219,280.0019,380.0018,830.0018,940.0018,940.00594,800
27 Jul 202218,785.0018,950.0018,750.0018,820.0018,820.00440,900
26 Jul 202218,990.0019,075.0018,825.0018,925.0018,925.00478,900
25 Jul 202219,200.0019,225.0018,915.0018,980.0018,980.00412,300
22 Jul 202218,995.0019,415.0018,990.0019,325.0019,325.00716,100
21 Jul 202218,655.0019,010.0018,610.0019,005.0019,005.00717,800
20 Jul 202218,230.0018,630.0018,155.0018,610.0018,610.00889,300
19 Jul 202217,805.0017,905.0017,700.0017,705.0017,705.00422,100
15 Jul 202217,740.0018,005.0017,685.0017,880.0017,880.00477,000
14 Jul 202217,605.0017,840.0017,510.0017,695.0017,695.00320,900
13 Jul 202217,685.0017,775.0017,545.0017,655.0017,655.00350,700
12 Jul 202217,960.0018,045.0017,710.0017,800.0017,800.00500,800
11 Jul 202218,260.0018,360.0018,065.0018,145.0018,145.00479,500
08 Jul 202217,940.0018,065.0017,780.0017,890.0017,890.00833,100
07 Jul 202217,500.0018,085.0017,460.0018,010.0018,010.00719,100
06 Jul 202217,555.0017,710.0017,315.0017,430.0017,430.00502,600
05 Jul 202217,430.0017,605.0017,370.0017,545.0017,545.00550,200
04 Jul 202217,000.0017,280.0016,920.0017,180.0017,180.00382,400
01 Jul 202217,180.0017,185.0016,810.0016,890.0016,890.00546,400
30 Jun 202217,240.0017,310.0016,860.0016,965.0016,965.00944,200
29 Jun 202216,990.0017,450.0016,950.0017,380.0017,380.001,169,300
28 Jun 202217,095.0017,160.0016,955.0017,135.0017,135.00576,300
27 Jun 202217,195.0017,250.0016,950.0017,125.0017,125.00532,000
24 Jun 202216,830.0017,060.0016,705.0017,035.0017,035.00621,700
23 Jun 202216,490.0016,750.0016,400.0016,525.0016,525.00443,100
22 Jun 202216,915.0016,915.0016,425.0016,545.0016,545.00614,500
21 Jun 202216,295.0016,625.0016,075.0016,495.0016,495.00516,500
20 Jun 202216,505.0016,515.0015,790.0015,910.0015,910.00692,200
17 Jun 202216,485.0016,500.0016,145.0016,255.0016,255.001,205,400
16 Jun 202217,500.0017,535.0016,955.0017,045.0017,045.00597,400
15 Jun 202217,100.0017,340.0017,010.0017,100.0017,100.00650,600
14 Jun 202217,310.0017,560.0017,175.0017,315.0017,315.00762,200
13 Jun 202217,830.0017,915.0017,490.0017,610.0017,610.00932,800
10 Jun 202218,655.0018,730.0018,385.0018,435.0018,435.00768,100
09 Jun 202219,000.0019,100.0018,870.0018,995.0018,995.00568,100
08 Jun 202218,995.0019,100.0018,805.0019,025.0019,025.00614,300
07 Jun 202219,000.0019,115.0018,970.0019,000.0019,000.00468,600
06 Jun 202218,910.0019,125.0018,890.0018,980.0018,980.00401,100
03 Jun 202219,020.0019,310.0018,990.0019,270.0019,270.00673,900
02 Jun 202219,335.0019,365.0018,585.0018,705.0018,705.00849,800
01 Jun 202219,375.0019,715.0019,345.0019,575.0019,575.00386,800
31 May 202219,490.0019,595.0019,325.0019,345.0019,345.00808,800
30 May 202219,145.0019,605.0019,135.0019,500.0019,500.00998,600
27 May 202219,280.0019,280.0018,930.0019,040.0019,040.00419,000
26 May 202219,230.0019,350.0018,935.0018,950.0018,950.00473,000
25 May 202219,415.0019,555.0019,180.0019,295.0019,295.00484,100
24 May 202219,580.0019,775.0019,560.0019,615.0019,615.00293,100
23 May 202219,705.0019,900.0019,595.0019,740.0019,740.00464,800
20 May 202219,805.0019,880.0019,475.0019,535.0019,535.00488,300
19 May 202219,925.0020,220.0019,520.0019,705.0019,705.00821,200
18 May 202219,830.0020,450.0019,830.0020,365.0020,365.00993,000
17 May 202219,165.0019,625.0019,125.0019,510.0019,510.00532,000
16 May 202219,450.0019,470.0019,005.0019,140.0019,140.00442,400
13 May 202218,670.0019,280.0018,545.0019,170.0019,170.00966,800
12 May 202218,700.0019,020.0018,360.0018,375.0018,375.00860,900
11 May 202218,880.0019,220.0018,660.0019,150.0019,150.00804,100
10 May 202219,805.0019,835.0019,130.0019,470.0019,470.00896,300
09 May 202220,480.0020,670.0020,075.0020,080.0020,080.00867,300
06 May 202219,625.0020,620.0019,540.0020,590.0020,590.001,715,600
02 May 202220,115.0020,670.0019,380.0019,625.0019,625.001,791,000
28 Apr 202218,940.0018,940.0018,520.0018,685.0018,685.00829,300
27 Apr 202218,710.0019,095.0018,700.0019,000.0019,000.001,025,900
26 Apr 202219,225.0019,445.0019,050.0019,110.0019,110.00669,700
25 Apr 202218,670.0018,910.0018,670.0018,705.0018,705.00353,900
22 Apr 202219,000.0019,125.0018,770.0019,005.0019,005.00605,600
21 Apr 202219,075.0019,170.0018,965.0019,005.0019,005.00639,100
20 Apr 202218,970.0019,070.0018,855.0018,915.0018,915.00730,200
19 Apr 202218,865.0018,880.0018,550.0018,665.0018,665.00634,400
18 Apr 202218,760.0018,900.0018,545.0018,845.0018,845.00310,300
15 Apr 202218,715.0019,015.0018,710.0018,990.0018,990.00323,900
14 Apr 202219,050.0019,185.0018,895.0019,015.0019,015.00744,100
13 Apr 202218,580.0019,070.0018,410.0019,070.0019,070.00808,300
12 Apr 202218,390.0018,650.0018,365.0018,455.0018,455.00604,600
11 Apr 202218,565.0018,610.0018,375.0018,485.0018,485.00440,200
08 Apr 202218,500.0018,635.0018,345.0018,620.0018,620.00531,900
07 Apr 202218,585.0018,720.0018,345.0018,495.0018,495.00513,300
06 Apr 202218,660.0018,900.0018,640.0018,830.0018,830.00422,000
05 Apr 202219,035.0019,050.0018,750.0018,805.0018,805.00414,800
04 Apr 202218,700.0018,845.0018,600.0018,810.0018,810.00460,200
01 Apr 202218,250.0018,570.0018,240.0018,410.0018,410.00372,500
31 Mar 202218,535.0018,835.0018,415.0018,415.0018,415.00625,800
30 Mar 202218,780.0018,875.0018,605.0018,800.0018,800.00649,900
29 Mar 202218,535.0018,650.0018,300.0018,405.0018,405.00632,800
28 Mar 202218,410.0018,460.0018,210.0018,245.0018,245.00375,900
25 Mar 202218,495.0018,620.0018,305.0018,425.0018,425.00364,600
24 Mar 202218,190.0018,485.0018,145.0018,270.0018,270.00499,500
23 Mar 202218,130.0018,445.0018,095.0018,400.0018,400.00648,900
22 Mar 202217,650.0018,045.0017,615.0017,810.0017,810.00736,200
18 Mar 202217,545.0017,680.0017,405.0017,500.0017,500.001,196,500
17 Mar 202217,740.0017,805.0017,485.0017,645.0017,645.00648,900
16 Mar 202217,050.0017,510.0017,030.0017,470.0017,470.00943,100
15 Mar 202216,565.0016,735.0016,460.0016,575.0016,575.00691,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...