UK Markets close in 4 hrs 12 mins

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
20,490.00-540.00 (-2.57%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202120,765.0021,250.0020,705.0021,200.0021,200.00659,200
22 Sept 202120,800.0020,890.0020,485.0020,490.0020,490.00639,400
21 Sept 202120,900.0021,165.0020,800.0021,030.0021,030.00744,900
17 Sept 202121,690.0021,770.0021,390.0021,400.0021,400.001,022,300
16 Sept 202121,645.0021,725.0021,385.0021,575.0021,575.00530,300
15 Sept 202121,950.0022,095.0021,820.0021,855.0021,855.00446,700
14 Sept 202122,035.0022,075.0021,840.0022,035.0022,035.00449,900
13 Sept 202121,985.0022,075.0021,765.0022,075.0022,075.00372,500
10 Sept 202121,520.0021,970.0021,435.0021,970.0021,970.00845,900
09 Sept 202121,300.0021,580.0021,165.0021,220.0021,220.00404,900
08 Sept 202121,220.0021,515.0021,115.0021,305.0021,305.00509,600
07 Sept 202121,540.0021,765.0021,425.0021,500.0021,500.00499,400
06 Sept 202121,030.0021,550.0021,005.0021,485.0021,485.00544,400
03 Sept 202120,560.0020,920.0020,525.0020,865.0020,865.00454,800
02 Sept 202120,505.0020,690.0020,495.0020,550.0020,550.00331,600
01 Sept 2021------
31 Aug 202120,005.0020,330.0019,860.0020,300.0020,300.00692,800
30 Aug 202119,800.0019,985.0019,785.0019,980.0019,980.00438,400
27 Aug 202119,590.0019,965.0019,510.0019,730.0019,730.00404,200
26 Aug 202119,665.0019,700.0019,490.0019,600.0019,600.00333,200
25 Aug 202119,705.0019,740.0019,490.0019,520.0019,520.00293,900
24 Aug 202119,590.0019,785.0019,470.0019,725.0019,725.00523,200
23 Aug 202119,000.0019,230.0018,955.0019,190.0019,190.00304,000
20 Aug 202118,635.0018,965.0018,605.0018,745.0018,745.00451,700
19 Aug 202118,810.0018,905.0018,630.0018,630.0018,630.00377,200
18 Aug 202118,760.0018,980.0018,510.0018,935.0018,935.00578,100
17 Aug 202119,040.0019,160.0018,850.0018,905.0018,905.00383,900
16 Aug 202119,340.0019,390.0019,030.0019,175.0019,175.00359,200
13 Aug 202119,265.0019,405.0019,065.0019,380.0019,380.00348,200
12 Aug 202119,390.0019,525.0019,225.0019,395.0019,395.00557,700
11 Aug 202119,000.0019,215.0018,955.0019,190.0019,190.00495,300
10 Aug 202118,575.0018,940.0018,570.0018,910.0018,910.00427,100
06 Aug 202118,460.0018,685.0018,450.0018,585.0018,585.00497,300
05 Aug 202118,560.0018,770.0018,350.0018,440.0018,440.00642,100
04 Aug 202118,550.0018,845.0018,525.0018,675.0018,675.00639,500
03 Aug 202118,750.0019,035.0018,745.0018,880.0018,880.00514,500
02 Aug 202118,965.0019,255.0018,700.0018,975.0018,975.001,135,500
30 Jul 202119,140.0019,205.0018,340.0018,565.0018,565.001,916,800
29 Jul 202119,920.0020,450.0019,765.0020,370.0020,370.00558,800
28 Jul 202120,005.0020,180.0019,655.0019,810.0019,810.00563,200
27 Jul 202120,320.0020,380.0020,135.0020,350.0020,350.00356,600
26 Jul 202120,320.0020,490.0020,160.0020,230.0020,230.00555,500
21 Jul 202119,945.0020,135.0019,855.0020,040.0020,040.00511,500
20 Jul 202119,705.0019,970.0019,635.0019,785.0019,785.00613,800
19 Jul 202120,180.0020,270.0020,030.0020,160.0020,160.00408,600
16 Jul 202120,430.0020,465.0020,200.0020,330.0020,330.00547,000
15 Jul 202120,500.0020,710.0020,430.0020,510.0020,510.00522,400
14 Jul 202120,785.0020,965.0020,690.0020,690.0020,690.00866,800
13 Jul 202121,105.0021,280.0021,010.0021,140.0021,140.00527,900
12 Jul 202121,300.0021,340.0021,015.0021,165.0021,165.00523,900
09 Jul 202120,825.0021,100.0020,720.0021,080.0021,080.00840,500
08 Jul 202121,130.0021,165.0020,810.0020,850.0020,850.00643,000
07 Jul 202120,930.0021,090.0020,900.0020,925.0020,925.00639,900
06 Jul 202121,185.0021,370.0020,975.0020,990.0020,990.00607,400
05 Jul 202120,895.0021,320.0020,860.0021,255.0021,255.00680,700
02 Jul 202120,525.0020,845.0020,405.0020,845.0020,845.00537,100
01 Jul 202120,595.0020,595.0020,340.0020,480.0020,480.00751,500
30 Jun 202120,815.0020,860.0020,635.0020,800.0020,800.00737,000
29 Jun 202120,610.0020,770.0020,515.0020,700.0020,700.00750,400
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 202119,560.0020,040.0019,530.0020,005.0020,005.00986,600
21 Jun 202119,000.0019,175.0018,900.0019,060.0019,060.00585,300
18 Jun 202119,600.0019,655.0019,295.0019,325.0019,325.00864,700
17 Jun 202119,230.0019,450.0019,205.0019,430.0019,430.00422,800
16 Jun 202119,300.0019,450.0019,220.0019,330.0019,330.00703,900
15 Jun 202119,270.0019,500.0019,260.0019,445.0019,445.00496,700
14 Jun 202119,130.0019,225.0018,915.0019,195.0019,195.00412,400
11 Jun 202119,035.0019,155.0018,975.0019,085.0019,085.00765,400
10 Jun 202118,605.0018,825.0018,590.0018,765.0018,765.00437,100
09 Jun 202118,660.0018,715.0018,575.0018,635.0018,635.00414,600
08 Jun 202118,520.0018,645.0018,500.0018,640.0018,640.00475,300
07 Jun 202118,600.0018,720.0018,585.0018,620.0018,620.00496,700
04 Jun 202118,200.0018,570.0018,140.0018,515.0018,515.00486,800
03 Jun 202118,160.0018,535.0018,130.0018,355.0018,355.00649,000
02 Jun 202117,985.0018,215.0017,915.0018,150.0018,150.00771,900
01 Jun 202117,925.0018,020.0017,785.0017,915.0017,915.00390,900
31 May 202117,850.0018,025.0017,705.0017,785.0017,785.00524,800
28 May 202118,180.0018,270.0017,905.0017,955.0017,955.00783,300
27 May 202118,240.0018,245.0017,705.0017,950.0017,950.002,379,400
26 May 202118,155.0018,600.0018,155.0018,505.0018,505.00588,600
25 May 202118,245.0018,340.0018,155.0018,260.0018,260.00495,500
24 May 202117,995.0018,165.0017,940.0018,020.0018,020.00550,300
21 May 202118,000.0018,165.0017,880.0018,090.0018,090.00820,800
20 May 202117,230.0017,810.0017,230.0017,735.0017,735.00950,300
19 May 202117,200.0017,390.0017,110.0017,275.0017,275.00717,000
18 May 202117,030.0017,195.0016,820.0017,160.0017,160.00697,300
17 May 202117,000.0017,015.0016,655.0016,825.0016,825.00528,400
14 May 202116,425.0016,860.0016,390.0016,805.0016,805.00649,000
13 May 202116,130.0016,375.0015,945.0016,130.0016,130.00836,600
12 May 202116,750.0016,860.0016,230.0016,345.0016,345.00660,400
11 May 202116,990.0017,020.0016,605.0016,690.0016,690.00651,900
10 May 202116,810.0017,010.0016,750.0016,775.0016,775.00386,000
07 May 202117,000.0017,045.0016,745.0016,760.0016,760.00782,400
06 May 202117,400.0017,410.0017,080.0017,195.0017,195.001,020,100
30 Apr 202117,100.0017,680.0017,060.0017,405.0017,405.001,822,500
28 Apr 202115,905.0016,195.0015,900.0016,190.0016,190.00454,200
27 Apr 202116,115.0016,205.0015,920.0015,980.0015,980.00542,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...