Fujitsu Limited (FJTSF)
OTCMKTS · Delayed Price · Currency is USD
26.10
-3.69 (-12.37%)
At close: Dec 16, 2025
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 25.00 | 29.93 | 24.98 | 29.78 | 29.78 | 9.28% | 2,828 |
| Dec 12, 2025 | 24.50 | 27.25 | 24.41 | 27.25 | 27.25 | 13.31% | 917 |
| Dec 11, 2025 | 23.81 | 27.25 | 23.81 | 24.05 | 24.05 | -6.69% | 1,769 |
| Dec 10, 2025 | 24.46 | 27.25 | 24.30 | 25.78 | 25.78 | -5.41% | 1,152 |
| Dec 9, 2025 | 24.46 | 27.25 | 24.46 | 27.25 | 27.25 | 0.93% | 2,471 |
| Dec 8, 2025 | 24.46 | 28.47 | 24.46 | 27.00 | 27.00 | -5.30% | 4,394 |
| Dec 5, 2025 | 24.46 | 28.60 | 24.46 | 28.51 | 28.51 | -1.04% | 2,398 |
| Dec 4, 2025 | 24.15 | 29.17 | 24.15 | 28.81 | 28.81 | 0.42% | 1,791 |
| Dec 3, 2025 | 23.99 | 28.82 | 23.90 | 28.69 | 28.69 | 13.02% | 17,032 |
| Dec 2, 2025 | 28.87 | 29.03 | 24.36 | 25.39 | 25.39 | -3.70% | 1,305 |
| Dec 1, 2025 | 23.67 | 28.77 | 23.67 | 26.36 | 26.36 | -9.17% | 2,000 |
| Nov 28, 2025 | 24.23 | 29.02 | 24.18 | 29.02 | 29.02 | 6.99% | 1,516 |
| Nov 26, 2025 | 29.30 | 29.58 | 24.59 | 27.13 | 27.13 | 6.88% | 2,981 |
| Nov 25, 2025 | 28.62 | 29.09 | 24.16 | 25.38 | 25.38 | 4.22% | 1,198 |
| Nov 24, 2025 | 26.53 | 29.06 | 24.29 | 24.35 | 24.35 | -16.24% | 2,324 |
| Nov 21, 2025 | 28.87 | 29.08 | 23.90 | 29.07 | 29.07 | 5.56% | 1,199 |
| Nov 20, 2025 | 28.40 | 28.40 | 23.19 | 27.54 | 27.54 | 6.89% | 2,898 |
| Nov 19, 2025 | 23.31 | 28.23 | 23.31 | 25.77 | 25.77 | -1.94% | 3,035 |
| Nov 18, 2025 | 23.17 | 28.07 | 23.03 | 26.28 | 26.28 | 3.82% | 2,465 |
| Nov 17, 2025 | 29.34 | 29.50 | 24.38 | 25.31 | 25.31 | -14.12% | 2,800 |
| Nov 14, 2025 | 28.95 | 29.47 | 24.59 | 29.47 | 29.47 | 2.29% | 1,983 |
| Nov 13, 2025 | 24.21 | 29.25 | 24.21 | 28.81 | 28.81 | 4.88% | 2,087 |
| Nov 12, 2025 | 29.87 | 29.97 | 25.09 | 27.47 | 27.47 | 8.41% | 1,224 |
| Nov 11, 2025 | 29.98 | 30.26 | 25.18 | 25.34 | 25.34 | -12.86% | 2,437 |
| Nov 10, 2025 | 28.86 | 29.08 | 24.76 | 29.08 | 29.08 | 18.07% | 2,427 |
| Nov 7, 2025 | 24.45 | 27.61 | 24.40 | 24.63 | 24.63 | -8.62% | 2,396 |
| Nov 6, 2025 | 27.12 | 27.12 | 23.41 | 26.95 | 26.95 | 5.74% | 1,625 |
| Nov 5, 2025 | 23.00 | 27.84 | 23.00 | 25.49 | 25.49 | -3.81% | 2,843 |
| Nov 4, 2025 | 22.91 | 28.00 | 22.91 | 26.50 | 26.50 | 1.30% | 2,844 |
| Nov 3, 2025 | 23.78 | 28.69 | 23.75 | 26.16 | 26.16 | -8.47% | 4,340 |
| Oct 31, 2025 | 23.83 | 28.69 | 23.67 | 28.58 | 28.58 | 0.18% | 507 |
| Oct 30, 2025 | 27.00 | 30.30 | 27.00 | 28.53 | 28.53 | 14.12% | 4,563 |
| Oct 29, 2025 | 23.62 | 28.60 | 23.62 | 25.00 | 25.00 | -0.40% | 2,602 |
| Oct 28, 2025 | 23.07 | 28.04 | 23.07 | 25.10 | 25.10 | 0.14% | 2,942 |
| Oct 27, 2025 | 23.31 | 27.00 | 23.14 | 25.07 | 25.07 | 8.32% | 4,154 |
| Oct 24, 2025 | 27.89 | 27.95 | 23.11 | 23.14 | 23.14 | -9.09% | 1,628 |
| Oct 23, 2025 | 22.98 | 27.89 | 22.98 | 25.46 | 25.46 | -6.96% | 1,028 |
| Oct 22, 2025 | 27.35 | 27.51 | 22.71 | 27.36 | 27.36 | -0.15% | 881 |
| Oct 21, 2025 | 27.26 | 27.44 | 22.46 | 27.40 | 27.40 | 12.77% | 2,501 |
| Oct 20, 2025 | 23.16 | 27.98 | 23.00 | 24.30 | 24.30 | 8.04% | 1,953 |
| Oct 17, 2025 | 27.17 | 27.33 | 22.49 | 22.49 | 22.49 | -0.93% | 1,688 |
| Oct 16, 2025 | 27.59 | 27.61 | 22.58 | 22.70 | 22.70 | -4.49% | 2,337 |
| Oct 15, 2025 | 27.81 | 27.81 | 22.71 | 23.77 | 23.77 | -4.14% | 1,301 |
| Oct 14, 2025 | 22.22 | 27.19 | 22.21 | 24.80 | 24.80 | -0.76% | 948 |
| Oct 13, 2025 | 22.38 | 27.44 | 22.38 | 24.99 | 24.99 | 9.73% | 2,902 |
| Oct 10, 2025 | 27.23 | 27.23 | 22.39 | 22.77 | 22.77 | -1.94% | 4,262 |
| Oct 9, 2025 | 28.03 | 28.19 | 23.22 | 23.22 | 23.22 | -17.51% | 2,111 |
| Oct 8, 2025 | 27.99 | 28.15 | 23.55 | 28.15 | 28.15 | 1.15% | 1,476 |
| Oct 7, 2025 | 27.34 | 27.84 | 24.98 | 27.83 | 27.83 | 8.92% | 1,826 |
| Oct 6, 2025 | 27.34 | 27.50 | 23.71 | 25.55 | 25.55 | 0.79% | 12,464 |