Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
27.50
+0.01 (0.04%)
At close: Oct 16, 2026
FJTSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 28.05 | 28.21 | 27.45 | 27.50 | 27.50 | 0.04% | 105,135 |
| Oct 15, 2026 | 27.04 | 27.98 | 26.90 | 27.49 | 27.49 | 2.42% | 133,297 |
| Oct 14, 2026 | 26.70 | 26.98 | 26.62 | 26.84 | 26.84 | 0.49% | 832,038 |
| Oct 13, 2026 | 26.48 | 26.84 | 26.46 | 26.71 | 26.71 | -0.82% | 204,715 |
| Oct 12, 2026 | 26.02 | 27.54 | 26.02 | 26.93 | 26.93 | -0.26% | 75,759 |
| Oct 9, 2026 | 27.90 | 27.90 | 26.65 | 27.00 | 27.00 | 3.09% | 174,244 |
| Oct 8, 2026 | 27.09 | 27.09 | 26.04 | 26.19 | 26.19 | 0.92% | 167,789 |
| Oct 7, 2026 | 25.76 | 26.03 | 25.76 | 25.95 | 25.95 | 1.05% | 67,934 |
| Oct 6, 2026 | 25.59 | 25.99 | 25.41 | 25.68 | 25.68 | -0.91% | 186,488 |
| Oct 5, 2026 | 24.74 | 25.99 | 24.74 | 25.92 | 25.92 | -0.13% | 118,072 |
| Oct 2, 2026 | 25.97 | 26.07 | 25.90 | 25.95 | 25.95 | -0.19% | 165,529 |
| Oct 1, 2026 | 25.23 | 26.20 | 25.23 | 26.00 | 26.00 | 3.17% | 108,610 |
| Sep 30, 2026 | 25.00 | 25.76 | 25.00 | 25.20 | 25.20 | -0.36% | 133,928 |
| Sep 29, 2026 | 25.19 | 25.41 | 25.10 | 25.29 | 25.29 | 1.16% | 69,054 |
| Sep 28, 2026 | 24.75 | 25.16 | 24.68 | 25.00 | 25.00 | -2.00% | 79,799 |
| Sep 25, 2026 | 26.48 | 26.48 | 25.41 | 25.51 | 25.51 | 1.37% | 89,813 |
| Sep 24, 2026 | 25.25 | 25.25 | 24.75 | 25.17 | 25.17 | -0.53% | 264,022 |
| Sep 23, 2026 | 25.11 | 25.99 | 24.70 | 25.30 | 25.30 | -0.59% | 67,665 |
| Sep 22, 2026 | 25.46 | 25.58 | 25.16 | 25.45 | 25.45 | 0.59% | 70,159 |
| Sep 21, 2026 | 25.58 | 25.71 | 25.23 | 25.30 | 25.30 | 0.92% | 39,875 |
| Sep 18, 2026 | 25.05 | 25.26 | 25.00 | 25.07 | 25.07 | -2.79% | 192,045 |
| Sep 17, 2026 | 25.80 | 25.82 | 25.59 | 25.79 | 25.79 | 2.18% | 233,026 |
| Sep 16, 2026 | 25.21 | 25.56 | 25.02 | 25.24 | 25.24 | -1.60% | 87,699 |
| Sep 15, 2026 | 25.13 | 25.79 | 25.13 | 25.65 | 25.65 | -1.95% | 215,945 |
| Sep 14, 2026 | 26.50 | 26.52 | 25.51 | 26.16 | 26.16 | 6.99% | 169,958 |
| Sep 11, 2026 | 25.26 | 25.26 | 24.43 | 24.45 | 24.45 | 0.20% | 70,807 |
| Sep 10, 2026 | 24.15 | 25.01 | 24.15 | 24.40 | 24.40 | 0.99% | 51,928 |
| Sep 9, 2026 | 24.42 | 24.91 | 24.06 | 24.16 | 24.16 | -1.11% | 57,553 |
| Sep 8, 2026 | 24.30 | 24.88 | 24.14 | 24.43 | 24.43 | -1.45% | 60,815 |
| Sep 4, 2026 | 23.98 | 25.00 | 23.98 | 24.79 | 24.79 | 0.77% | 68,312 |
| Sep 3, 2026 | 24.19 | 24.69 | 24.19 | 24.60 | 24.60 | 3.08% | 124,071 |
| Sep 2, 2026 | 23.92 | 24.03 | 23.79 | 23.87 | 23.87 | -1.30% | 98,103 |
| Sep 1, 2026 | 24.45 | 24.50 | 24.17 | 24.18 | 24.18 | 0.82% | 54,539 |
| Aug 31, 2026 | 24.10 | 24.14 | 23.96 | 23.98 | 23.98 | -1.18% | 115,256 |
| Aug 28, 2026 | 24.76 | 24.76 | 24.22 | 24.27 | 24.27 | 0.96% | 163,553 |
| Aug 27, 2026 | 23.76 | 24.21 | 23.55 | 24.04 | 24.04 | 3.60% | 132,792 |
| Aug 26, 2026 | 23.38 | 23.42 | 23.16 | 23.21 | 23.21 | -0.71% | 45,349 |
| Aug 25, 2026 | 23.23 | 23.42 | 23.23 | 23.37 | 23.37 | 0.65% | 66,308 |
| Aug 24, 2026 | 23.10 | 23.36 | 23.07 | 23.22 | 23.22 | 0.35% | 129,398 |
| Aug 21, 2026 | 22.83 | 23.15 | 22.83 | 23.14 | 23.14 | -1.36% | 109,870 |
| Aug 20, 2026 | 22.94 | 23.50 | 22.94 | 23.46 | 23.46 | 2.85% | 96,595 |
| Aug 19, 2026 | 22.84 | 23.00 | 22.74 | 22.81 | 22.81 | 1.60% | 88,855 |
| Aug 18, 2026 | 22.27 | 22.62 | 22.27 | 22.45 | 22.45 | -1.32% | 71,097 |
| Aug 17, 2026 | 22.91 | 23.00 | 22.74 | 22.75 | 22.75 | -4.85% | 115,056 |
| Aug 14, 2026 | 24.02 | 24.25 | 23.81 | 23.91 | 23.91 | 0.63% | 70,671 |
| Aug 13, 2026 | 23.50 | 23.77 | 23.42 | 23.76 | 23.76 | 2.33% | 102,613 |
| Aug 12, 2026 | 23.22 | 23.37 | 23.21 | 23.22 | 23.22 | -1.28% | 84,763 |
| Aug 11, 2026 | 23.64 | 23.64 | 23.39 | 23.52 | 23.52 | 0.30% | 60,377 |
| Aug 10, 2026 | 23.25 | 23.53 | 23.17 | 23.45 | 23.45 | 0.64% | 81,953 |
| Aug 7, 2026 | 23.42 | 23.58 | 23.23 | 23.30 | 23.30 | 3.69% | 87,207 |