UK Markets closed

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
18,700.00-175.00 (-0.93%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202218,475.0018,820.0018,220.0018,700.0018,700.00664,300
20 Jan 202218,350.0018,975.0018,320.0018,875.0018,875.00973,200
19 Jan 202218,580.0018,850.0018,390.0018,430.0018,430.00646,200
18 Jan 202218,780.0019,090.0018,685.0018,860.0018,860.00544,800
17 Jan 202218,245.0018,735.0018,225.0018,640.0018,640.00444,000
14 Jan 202218,325.0018,425.0017,880.0018,140.0018,140.00908,100
13 Jan 202218,900.0019,050.0018,570.0018,650.0018,650.00454,500
12 Jan 202218,535.0019,060.0018,535.0019,055.0019,055.00721,400
11 Jan 202218,760.0018,775.0018,240.0018,400.0018,400.00707,700
07 Jan 202219,255.0019,315.0018,570.0018,760.0018,760.00765,000
06 Jan 202219,300.0019,350.0018,945.0018,945.0018,945.00584,200
05 Jan 202219,960.0020,070.0019,615.0019,620.0019,620.00570,000
04 Jan 202220,000.0020,135.0019,825.0020,075.0020,075.00437,500
30 Dec 202119,585.0019,830.0019,520.0019,730.0019,730.00364,500
29 Dec 202119,600.0019,755.0019,545.0019,740.0019,740.00274,300
28 Dec 202119,760.0019,850.0019,560.0019,720.0019,720.00343,400
27 Dec 202119,725.0019,805.0019,525.0019,540.0019,540.00235,100
24 Dec 202119,800.0019,875.0019,665.0019,725.0019,725.00196,700
23 Dec 202119,825.0019,875.0019,680.0019,875.0019,875.00290,500
22 Dec 202119,625.0019,765.0019,530.0019,625.0019,625.00390,600
21 Dec 202119,400.0019,530.0019,250.0019,355.0019,355.00361,100
20 Dec 202119,300.0019,485.0019,090.0019,130.0019,130.00389,100
17 Dec 202119,675.0019,985.0019,300.0019,370.0019,370.00964,600
16 Dec 202120,150.0020,325.0020,075.0020,260.0020,260.00584,100
15 Dec 202119,760.0019,980.0019,720.0019,890.0019,890.00565,700
14 Dec 202119,890.0020,065.0019,805.0020,015.0020,015.00515,900
13 Dec 202119,820.0020,070.0019,815.0019,995.0019,995.00483,700
10 Dec 202119,575.0019,740.0019,500.0019,620.0019,620.00528,100
09 Dec 202119,775.0019,850.0019,670.0019,715.0019,715.00373,100
08 Dec 202119,900.0019,915.0019,510.0019,615.0019,615.00555,100
07 Dec 202119,240.0019,640.0018,875.0019,550.0019,550.00815,400
06 Dec 202119,270.0019,395.0019,125.0019,190.0019,190.00434,300
03 Dec 202118,835.0019,245.0018,770.0019,245.0019,245.00518,400
02 Dec 202118,905.0019,140.0018,805.0018,955.0018,955.00605,200
01 Dec 202118,820.0018,955.0018,325.0018,925.0018,925.00947,300
30 Nov 202119,325.0019,480.0018,775.0018,795.0018,795.002,025,500
29 Nov 202118,985.0019,655.0018,940.0019,230.0019,230.00695,100
26 Nov 202119,495.0019,530.0019,240.0019,385.0019,385.00605,800
25 Nov 202119,885.0019,920.0019,535.0019,650.0019,650.00408,500
24 Nov 202120,160.0020,270.0019,610.0019,630.0019,630.00737,800
22 Nov 202120,345.0020,485.0020,275.0020,420.0020,420.00320,900
19 Nov 202120,615.0020,885.0020,445.0020,605.0020,605.00544,500
18 Nov 202120,730.0020,970.0020,500.0020,845.0020,845.00595,600
17 Nov 202121,135.0021,175.0020,505.0020,550.0020,550.00819,700
16 Nov 202120,990.0021,120.0020,950.0020,965.0020,965.00392,600
15 Nov 202120,965.0021,050.0020,845.0021,050.0021,050.00378,200
12 Nov 202120,420.0021,005.0020,350.0020,965.0020,965.00587,000
11 Nov 202120,360.0020,470.0020,260.0020,310.0020,310.00321,600
10 Nov 202120,435.0020,690.0020,410.0020,485.0020,485.00497,900
09 Nov 202120,790.0021,015.0020,355.0020,490.0020,490.00405,600
08 Nov 202120,815.0020,840.0020,535.0020,680.0020,680.00433,200
05 Nov 202121,145.0021,190.0020,710.0020,900.0020,900.00343,300
04 Nov 202120,655.0020,930.0020,585.0020,900.0020,900.00746,300
02 Nov 202120,310.0020,790.0020,255.0020,750.0020,750.00998,400
01 Nov 202119,980.0020,000.0019,490.0019,955.0019,955.00717,900
29 Oct 202119,915.0020,200.0019,620.0019,625.0019,625.00908,900
28 Oct 202119,215.0020,195.0019,090.0019,985.0019,985.001,916,300
27 Oct 202121,825.0022,000.0021,685.0021,755.0021,755.00683,000
26 Oct 202121,695.0021,970.0021,680.0021,825.0021,825.00423,500
25 Oct 202121,280.0021,595.0021,260.0021,400.0021,400.00405,100
22 Oct 202121,240.0021,565.0021,215.0021,490.0021,490.00322,600
21 Oct 202121,290.0021,420.0021,175.0021,175.0021,175.00321,500
20 Oct 202121,650.0021,890.0021,405.0021,460.0021,460.00363,600
19 Oct 202121,105.0021,500.0021,080.0021,460.0021,460.00344,800
18 Oct 202121,435.0021,460.0021,085.0021,250.0021,250.00432,600
15 Oct 202120,895.0021,495.0020,895.0021,435.0021,435.00625,000
14 Oct 202120,105.0020,785.0020,100.0020,650.0020,650.00545,800
13 Oct 202119,670.0020,040.0019,655.0019,975.0019,975.00361,600
12 Oct 202120,005.0020,065.0019,725.0019,775.0019,775.00261,200
11 Oct 202119,430.0019,980.0019,150.0019,980.0019,980.00418,700
08 Oct 202119,350.0019,755.0019,350.0019,620.0019,620.00479,800
07 Oct 202119,205.0019,490.0019,130.0019,180.0019,180.00464,900
06 Oct 202119,530.0019,725.0019,090.0019,205.0019,205.00517,200
05 Oct 202119,445.0019,445.0019,000.0019,250.0019,250.00648,900
04 Oct 202120,025.0020,240.0019,785.0019,845.0019,845.00462,700
01 Oct 202119,990.0020,430.0019,975.0020,020.0020,020.00562,300
30 Sept 202120,280.0020,365.0019,985.0020,310.0020,310.00618,000
29 Sept 202120,110.0020,460.0020,090.0020,350.0020,350.00573,200
29 Sept 2021110 Dividend
28 Sept 202120,650.0020,830.0020,475.0020,680.0020,570.00505,700
27 Sept 202121,200.0021,295.0020,920.0020,985.0020,873.38437,400
24 Sept 202120,765.0021,250.0020,705.0021,200.0021,087.23659,200
22 Sept 202120,800.0020,890.0020,485.0020,490.0020,381.01639,400
21 Sept 202120,900.0021,165.0020,800.0021,030.0020,918.14744,900
17 Sept 202121,690.0021,770.0021,390.0021,400.0021,286.171,022,300
16 Sept 202121,645.0021,725.0021,385.0021,575.0021,460.24530,300
15 Sept 202121,950.0022,095.0021,820.0021,855.0021,738.75446,700
14 Sept 202122,035.0022,075.0021,840.0022,035.0021,917.79449,900
13 Sept 202121,985.0022,075.0021,765.0022,075.0021,957.58372,500
10 Sept 202121,520.0021,970.0021,435.0021,970.0021,853.14845,900
09 Sept 202121,300.0021,580.0021,165.0021,220.0021,107.13404,900
08 Sept 202121,220.0021,515.0021,115.0021,305.0021,191.68509,600
07 Sept 202121,540.0021,765.0021,425.0021,500.0021,385.64499,400
06 Sept 202121,030.0021,550.0021,005.0021,485.0021,370.72544,400
03 Sept 202120,560.0020,920.0020,525.0020,865.0020,754.02454,800
02 Sept 202120,505.0020,690.0020,495.0020,550.0020,440.69331,600
01 Sept 202120,500.0020,680.0020,425.0020,485.0020,376.04483,900
31 Aug 202120,005.0020,330.0019,860.0020,300.0020,192.02692,800
30 Aug 202119,800.0019,985.0019,785.0019,980.0019,873.72438,400
27 Aug 202119,590.0019,965.0019,510.0019,730.0019,625.05404,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...