Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
27.05
-0.22 (-0.81%)
At close: Dec 16, 2025
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 27.17 | 27.21 | 26.98 | 27.05 | 27.05 | -0.81% | 116,184 |
| Dec 15, 2025 | 27.71 | 27.71 | 27.20 | 27.27 | 27.27 | 1.75% | 116,239 |
| Dec 12, 2025 | 26.92 | 27.00 | 26.72 | 26.80 | 26.80 | 1.48% | 196,686 |
| Dec 11, 2025 | 26.85 | 26.85 | 25.50 | 26.41 | 26.41 | - | 157,836 |
| Dec 10, 2025 | 26.06 | 26.46 | 26.06 | 26.41 | 26.41 | 0.88% | 126,262 |
| Dec 9, 2025 | 26.01 | 26.27 | 26.01 | 26.18 | 26.18 | 1.20% | 107,787 |
| Dec 8, 2025 | 26.04 | 26.13 | 25.85 | 25.87 | 25.87 | -0.81% | 130,276 |
| Dec 5, 2025 | 26.11 | 26.13 | 26.01 | 26.08 | 26.08 | -0.91% | 111,643 |
| Dec 4, 2025 | 26.65 | 26.65 | 26.31 | 26.32 | 26.32 | -0.34% | 185,460 |
| Dec 3, 2025 | 27.47 | 27.47 | 26.23 | 26.41 | 26.41 | -0.30% | 132,940 |
| Dec 2, 2025 | 26.41 | 26.54 | 26.41 | 26.49 | 26.49 | 0.46% | 81,199 |
| Dec 1, 2025 | 26.31 | 26.98 | 26.20 | 26.37 | 26.37 | -0.49% | 268,132 |
| Nov 28, 2025 | 27.09 | 27.09 | 26.39 | 26.50 | 26.50 | -2.03% | 61,678 |
| Nov 26, 2025 | 26.88 | 27.11 | 26.84 | 27.05 | 27.05 | 1.62% | 219,323 |
| Nov 25, 2025 | 26.49 | 26.64 | 26.35 | 26.62 | 26.62 | 0.15% | 222,659 |
| Nov 24, 2025 | 25.63 | 27.20 | 25.63 | 26.58 | 26.58 | -0.52% | 354,345 |
| Nov 21, 2025 | 26.27 | 26.93 | 26.06 | 26.72 | 26.72 | 5.49% | 189,814 |
| Nov 20, 2025 | 25.84 | 26.11 | 25.18 | 25.33 | 25.33 | -1.05% | 226,815 |
| Nov 19, 2025 | 25.70 | 25.80 | 25.46 | 25.60 | 25.60 | 1.59% | 233,847 |
| Nov 18, 2025 | 25.40 | 25.55 | 24.99 | 25.20 | 25.20 | -5.62% | 1,326,409 |
| Nov 17, 2025 | 26.00 | 27.04 | 26.00 | 26.70 | 26.70 | -0.74% | 145,850 |
| Nov 14, 2025 | 26.42 | 27.09 | 26.42 | 26.90 | 26.90 | 2.24% | 607,455 |
| Nov 13, 2025 | 27.70 | 27.70 | 26.15 | 26.31 | 26.31 | -3.73% | 549,141 |
| Nov 12, 2025 | 28.15 | 28.15 | 26.92 | 27.33 | 27.33 | -0.65% | 262,982 |
| Nov 11, 2025 | 27.63 | 27.75 | 26.81 | 27.51 | 27.51 | 3.77% | 836,297 |
| Nov 10, 2025 | 26.46 | 26.53 | 26.33 | 26.51 | 26.51 | 1.45% | 80,748 |
| Nov 7, 2025 | 25.11 | 26.13 | 25.11 | 26.13 | 26.13 | 2.55% | 170,177 |
| Nov 6, 2025 | 25.62 | 26.49 | 25.43 | 25.48 | 25.48 | -0.39% | 306,814 |
| Nov 5, 2025 | 25.74 | 25.74 | 25.30 | 25.58 | 25.58 | 1.03% | 94,261 |
| Nov 4, 2025 | 25.56 | 25.56 | 25.32 | 25.32 | 25.32 | -2.62% | 175,474 |
| Nov 3, 2025 | 26.10 | 26.55 | 25.16 | 26.00 | 26.00 | -0.27% | 556,414 |
| Oct 31, 2025 | 26.14 | 26.18 | 25.85 | 26.07 | 26.07 | -7.55% | 122,656 |
| Oct 30, 2025 | 27.25 | 28.50 | 27.25 | 28.20 | 28.20 | 10.89% | 97,299 |
| Oct 29, 2025 | 25.80 | 26.03 | 25.30 | 25.43 | 25.43 | -0.47% | 125,244 |
| Oct 28, 2025 | 25.97 | 26.38 | 25.42 | 25.55 | 25.55 | -0.20% | 118,297 |
| Oct 27, 2025 | 25.85 | 25.92 | 25.48 | 25.60 | 25.60 | 1.15% | 102,513 |
| Oct 24, 2025 | 24.29 | 25.38 | 24.29 | 25.31 | 25.31 | -0.26% | 350,715 |
| Oct 23, 2025 | 25.41 | 25.66 | 25.22 | 25.38 | 25.38 | 1.66% | 84,824 |
| Oct 22, 2025 | 24.19 | 25.26 | 24.19 | 24.96 | 24.96 | 0.52% | 68,711 |
| Oct 21, 2025 | 25.11 | 25.11 | 24.77 | 24.83 | 24.83 | -2.24% | 63,380 |
| Oct 20, 2025 | 25.35 | 25.49 | 25.30 | 25.40 | 25.40 | 2.50% | 89,400 |
| Oct 17, 2025 | 24.64 | 24.84 | 24.31 | 24.78 | 24.78 | -0.48% | 131,459 |
| Oct 16, 2025 | 25.02 | 25.02 | 24.66 | 24.90 | 24.90 | 0.32% | 83,210 |
| Oct 15, 2025 | 25.12 | 25.12 | 24.77 | 24.82 | 24.82 | 0.20% | 69,882 |
| Oct 14, 2025 | 24.00 | 24.93 | 23.62 | 24.77 | 24.77 | -0.92% | 100,189 |
| Oct 13, 2025 | 25.21 | 25.44 | 24.82 | 25.00 | 25.00 | 1.13% | 87,518 |
| Oct 10, 2025 | 25.20 | 25.20 | 24.66 | 24.72 | 24.72 | -2.94% | 109,652 |
| Oct 9, 2025 | 25.71 | 25.98 | 25.44 | 25.47 | 25.47 | -1.01% | 78,768 |
| Oct 8, 2025 | 26.46 | 26.46 | 25.20 | 25.73 | 25.73 | 1.26% | 268,691 |
| Oct 7, 2025 | 26.00 | 26.00 | 25.34 | 25.41 | 25.41 | -2.68% | 172,259 |