Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,416.00
+111.00 (3.36%)
Aug 1, 2025, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,313.003,430.003,281.003,416.003,416.003.36%7,866,400
Jul 31, 20253,190.003,369.003,187.003,305.003,305.00-0.75%13,691,600
Jul 30, 20253,256.003,333.003,248.003,330.003,330.003.42%8,835,000
Jul 29, 20253,181.003,225.003,172.003,220.003,220.000.16%4,030,100
Jul 28, 20253,250.003,262.003,210.003,215.003,215.00-2.28%4,083,000
Jul 25, 20253,233.003,302.003,225.003,290.003,290.001.23%4,443,700
Jul 24, 20253,240.003,259.003,204.003,250.003,250.002.30%5,960,100
Jul 23, 20253,175.003,210.003,163.003,177.003,177.000.13%6,164,500
Jul 22, 20253,202.003,244.003,148.003,173.003,173.00-1.89%4,551,700
Jul 18, 20253,278.003,285.003,226.003,234.003,234.00-0.89%3,015,600
Jul 17, 20253,237.003,293.003,226.003,263.003,263.001.81%3,947,300
Jul 16, 20253,190.003,214.003,163.003,205.003,205.000.38%2,962,100
Jul 15, 20253,244.003,246.003,172.003,193.003,193.00-0.44%2,949,100
Jul 14, 20253,200.003,221.003,182.003,207.003,207.000.63%2,977,000
Jul 11, 20253,244.003,260.003,175.003,187.003,187.00-2.18%6,125,800
Jul 10, 20253,285.003,291.003,237.003,258.003,258.00-0.88%5,656,400
Jul 9, 20253,329.003,354.003,255.003,287.003,287.00-3.30%8,094,900
Jul 8, 20253,418.003,420.003,358.003,399.003,399.00-1.56%6,949,200
Jul 7, 20253,445.003,476.003,438.003,453.003,453.00-0.06%2,923,900
Jul 4, 20253,388.003,481.003,375.003,455.003,455.002.55%4,949,500
Jul 3, 20253,393.003,407.003,341.003,369.003,369.00-0.82%4,459,100
Jul 2, 20253,426.003,446.003,397.003,397.003,397.00-2.50%4,976,300
Jul 1, 20253,514.003,515.003,456.003,484.003,484.00-0.88%4,782,000
Jun 30, 20253,510.003,570.003,504.003,515.003,515.001.53%6,940,200
Jun 27, 20253,428.003,468.003,397.003,462.003,462.002.43%6,380,700
Jun 26, 20253,380.003,389.003,361.003,380.003,380.000.36%5,057,600
Jun 25, 20253,392.003,398.003,339.003,368.003,368.00-0.12%3,509,500
Jun 24, 20253,368.003,387.003,336.003,372.003,372.000.93%3,211,900
Jun 23, 20253,372.003,393.003,341.003,341.003,341.00-2.02%3,177,800
Jun 20, 20253,454.003,471.003,410.003,410.003,410.00-2.07%7,196,800
Jun 19, 20253,520.003,540.003,466.003,482.003,482.00-0.34%3,433,300
Jun 18, 20253,460.003,519.003,434.003,494.003,494.00-0.37%4,584,500
Jun 17, 20253,470.003,513.003,466.003,507.003,507.001.24%4,143,300
Jun 16, 20253,455.003,471.003,431.003,464.003,464.00-0.12%4,684,700
Jun 13, 20253,455.003,478.003,390.003,468.003,468.000.38%6,729,400
Jun 12, 20253,479.003,479.003,437.003,455.003,455.00-0.69%4,837,900
Jun 11, 20253,490.003,503.003,448.003,479.003,479.000.14%4,781,300
Jun 10, 20253,487.003,531.003,460.003,474.003,474.000.06%5,162,100
Jun 9, 20253,412.003,485.003,401.003,472.003,472.002.81%5,426,100
Jun 6, 20253,372.003,405.003,353.003,377.003,377.000.72%4,639,200
Jun 5, 20253,333.003,383.003,324.003,353.003,353.00-0.09%4,736,200
Jun 4, 20253,406.003,406.003,353.003,356.003,356.00-1.50%5,177,200
Jun 3, 20253,531.003,535.003,393.003,407.003,407.00-1.56%7,965,100
Jun 2, 20253,374.003,469.003,355.003,461.003,461.004.31%10,069,500
May 30, 20253,271.003,340.003,270.003,318.003,318.00-0.66%9,623,300
May 29, 20253,335.003,348.003,300.003,340.003,340.000.69%3,999,500
May 28, 20253,349.003,358.003,317.003,317.003,317.00-0.96%3,465,600
May 27, 20253,301.003,364.003,282.003,349.003,349.000.39%3,124,500
May 26, 20253,320.003,361.003,318.003,336.003,336.000.48%2,806,100
May 23, 20253,292.003,345.003,292.003,320.003,320.003.85%4,802,100