UK markets closed

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
18,590.00-95.00 (-0.51%)
At close: 03:15PM JST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202218,645.0018,665.0018,425.0018,590.0018,590.00599,700
01 Dec 202218,910.0018,965.0018,650.0018,685.0018,685.00636,200
30 Nov 202218,455.0018,515.0018,320.0018,465.0018,465.00966,900
29 Nov 202218,750.0018,830.0018,685.0018,765.0018,765.00481,500
28 Nov 202218,825.0018,900.0018,720.0018,800.0018,800.00363,300
25 Nov 202218,925.0018,980.0018,800.0018,825.0018,825.00442,500
24 Nov 202218,800.0019,030.0018,790.0018,980.0018,980.00609,500
22 Nov 202218,625.0018,820.0018,520.0018,520.0018,520.00516,400
21 Nov 202218,455.0018,610.0018,415.0018,530.0018,530.00451,900
18 Nov 202218,580.0018,865.0018,550.0018,605.0018,605.00620,500
17 Nov 202218,360.0018,600.0018,360.0018,555.0018,555.00645,500
16 Nov 202217,835.0018,190.0017,730.0018,140.0018,140.00516,400
15 Nov 202217,920.0017,945.0017,710.0017,840.0017,840.00553,400
14 Nov 202218,015.0018,115.0017,930.0017,960.0017,960.00587,800
11 Nov 202217,675.0018,065.0017,640.0018,015.0018,015.00927,200
10 Nov 202217,200.0017,270.0017,085.0017,205.0017,205.00463,700
09 Nov 202217,510.0017,560.0017,390.0017,440.0017,440.00461,500
08 Nov 202217,515.0017,720.0017,510.0017,585.0017,585.00594,300
07 Nov 202217,165.0017,560.0017,145.0017,530.0017,530.00610,100
04 Nov 202217,285.0017,355.0017,170.0017,230.0017,230.00882,900
02 Nov 202217,300.0017,885.0017,250.0017,565.0017,565.001,034,000
01 Nov 202217,125.0017,325.0017,125.0017,265.0017,265.00638,200
31 Oct 202217,240.0017,420.0017,020.0017,125.0017,125.00858,900
28 Oct 202216,900.0017,375.0016,665.0017,250.0017,250.002,034,200
27 Oct 202216,720.0016,830.0016,650.0016,725.0016,725.00934,700
26 Oct 202216,700.0016,940.0016,655.0016,900.0016,900.00715,100
25 Oct 202216,435.0016,530.0016,360.0016,420.0016,420.00589,700
24 Oct 202216,320.0016,430.0016,240.0016,240.0016,240.00369,100
21 Oct 202216,175.0016,230.0016,055.0016,110.0016,110.00545,800
20 Oct 202216,145.0016,235.0016,070.0016,195.0016,195.00404,200
19 Oct 202216,205.0016,370.0016,180.0016,340.0016,340.00383,200
18 Oct 202216,280.0016,355.0016,090.0016,230.0016,230.00476,300
17 Oct 202216,015.0016,085.0015,865.0015,925.0015,925.00481,500
14 Oct 202216,145.0016,440.0016,130.0016,345.0016,345.00610,700
13 Oct 202215,930.0015,985.0015,785.0015,800.0015,800.00431,600
12 Oct 202215,850.0016,100.0015,850.0015,940.0015,940.00452,900
11 Oct 202215,965.0015,995.0015,755.0015,820.0015,820.00556,400
07 Oct 202216,120.0016,290.0016,045.0016,235.0016,235.00646,600
06 Oct 202216,435.0016,505.0016,385.0016,430.0016,430.00664,500
05 Oct 202216,600.0016,780.0016,405.0016,405.0016,405.00656,000
04 Oct 202216,155.0016,480.0016,120.0016,455.0016,455.00668,000
03 Oct 202215,785.0015,980.0015,635.0015,875.0015,875.00611,200
30 Sept 202215,740.0016,035.0015,740.0015,785.0015,785.00904,500
29 Sept 202215,810.0015,890.0015,600.0015,825.0015,825.00735,100
29 Sept 2022120 Dividend
28 Sept 202215,390.0015,825.0015,355.0015,610.0015,490.00843,200
27 Sept 202215,560.0015,605.0015,355.0015,470.0015,351.08623,100
26 Sept 202215,380.0015,565.0015,320.0015,325.0015,207.19813,500
22 Sept 202215,625.0015,830.0015,535.0015,755.0015,633.88569,900
21 Sept 202215,965.0016,000.0015,735.0015,820.0015,698.39562,800
20 Sept 202216,240.0016,380.0015,990.0016,035.0015,911.73697,100
16 Sept 202216,010.0016,050.0015,900.0015,900.0015,777.77687,500
15 Sept 202216,315.0016,400.0016,245.0016,295.0016,169.73342,700
14 Sept 202216,065.0016,325.0016,060.0016,260.0016,135.00558,500
13 Sept 202216,700.0016,750.0016,620.0016,640.0016,512.08296,500
12 Sept 202216,770.0016,770.0016,540.0016,660.0016,531.93417,700
09 Sept 202216,425.0016,595.0016,380.0016,500.0016,373.16755,700
08 Sept 202216,375.0016,590.0016,310.0016,505.0016,378.12848,500
07 Sept 202215,945.0016,070.0015,860.0016,055.0015,931.58667,400
06 Sept 202216,240.0016,325.0016,055.0016,135.0016,010.96433,000
05 Sept 202216,050.0016,360.0016,045.0016,260.0016,135.00543,900
02 Sept 202216,160.0016,190.0015,950.0016,050.0015,926.62636,000
01 Sept 202216,200.0016,300.0016,130.0016,155.0016,030.81774,100
31 Aug 202216,500.0016,660.0016,495.0016,565.0016,437.66675,100
30 Aug 202216,425.0016,770.0016,370.0016,735.0016,606.35510,200
29 Aug 202216,290.0016,380.0016,210.0016,260.0016,135.00582,400
26 Aug 202217,080.0017,100.0016,800.0016,810.0016,680.78452,800
25 Aug 202216,740.0017,110.0016,645.0017,095.0016,963.58686,600
24 Aug 202216,950.0016,995.0016,620.0016,620.0016,492.24665,200
23 Aug 202216,925.0016,975.0016,785.0016,950.0016,819.70749,200
22 Aug 202216,930.0017,000.0016,885.0017,000.0016,869.31431,000
19 Aug 202216,935.0017,000.0016,860.0016,990.0016,859.39560,000
18 Aug 202216,980.0017,020.0016,820.0016,930.0016,799.85692,300
17 Aug 202216,950.0017,030.0016,870.0016,990.0016,859.39743,400
16 Aug 202217,000.0017,020.0016,855.0016,975.0016,844.51723,800
15 Aug 202217,000.0017,060.0016,770.0017,000.0016,869.311,244,200
12 Aug 202217,200.0017,280.0017,095.0017,155.0017,023.121,321,400
10 Aug 202217,340.0017,395.0017,080.0017,150.0017,018.16738,600
09 Aug 202217,870.0017,995.0017,780.0017,825.0017,687.97400,300
08 Aug 202217,565.0017,780.0017,480.0017,755.0017,618.51383,000
05 Aug 202217,350.0017,715.0017,330.0017,715.0017,578.82465,700
04 Aug 202217,590.0017,605.0017,380.0017,405.0017,271.20590,400
03 Aug 202217,140.0017,620.0017,130.0017,470.0017,335.70787,500
02 Aug 202217,370.0017,470.0016,980.0017,030.0016,899.08862,300
01 Aug 202216,915.0017,350.0016,705.0017,290.0017,157.091,444,200
29 Jul 202218,655.0018,820.0018,310.0018,515.0018,372.671,033,100
28 Jul 202219,280.0019,380.0018,830.0018,940.0018,794.40594,800
27 Jul 202218,785.0018,950.0018,750.0018,820.0018,675.32440,900
26 Jul 202218,990.0019,075.0018,825.0018,925.0018,779.52478,900
25 Jul 202219,200.0019,225.0018,915.0018,980.0018,834.09412,300
22 Jul 202218,995.0019,415.0018,990.0019,325.0019,176.44716,100
21 Jul 202218,655.0019,010.0018,610.0019,005.0018,858.90717,800
20 Jul 202218,230.0018,630.0018,155.0018,610.0018,466.94889,300
19 Jul 202217,805.0017,905.0017,700.0017,705.0017,568.89422,100
15 Jul 202217,740.0018,005.0017,685.0017,880.0017,742.55477,000
14 Jul 202217,605.0017,840.0017,510.0017,695.0017,558.97320,900
13 Jul 202217,685.0017,775.0017,545.0017,655.0017,519.28350,700
12 Jul 202217,960.0018,045.0017,710.0017,800.0017,663.16500,800
11 Jul 202218,260.0018,360.0018,065.0018,145.0018,005.51479,500
08 Jul 202217,940.0018,065.0017,780.0017,890.0017,752.47833,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...