Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
4,016.00
+103.00 (2.63%)
At close: Feb 9, 2026

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20264,000.004,021.003,958.004,008.00-2.43%7,009,800
Feb 6, 20263,897.003,955.003,845.003,913.003,913.00-0.79%11,527,500
Feb 5, 20263,981.004,006.003,900.003,944.003,944.00-2.95%15,234,900
Feb 4, 20264,343.004,355.003,980.004,064.004,064.00-7.85%21,472,800
Feb 3, 20264,430.004,467.004,372.004,410.004,410.000.85%8,451,800
Feb 2, 20264,380.004,435.004,323.004,373.004,373.002.10%6,815,400
Jan 30, 20264,285.004,374.004,207.004,283.004,283.005.10%16,859,000
Jan 29, 20264,040.004,077.003,985.004,075.004,075.000.79%7,197,100
Jan 28, 20264,045.004,079.004,010.004,043.004,043.00-1.08%6,427,800
Jan 27, 20264,080.004,098.004,021.004,087.004,087.001.24%6,459,400
Jan 26, 20264,240.004,262.004,027.004,037.004,037.00-7.83%15,190,500
Jan 23, 20264,405.004,445.004,378.004,380.004,380.001.04%4,992,700
Jan 22, 20264,403.004,418.004,283.004,335.004,335.00-1.07%6,231,000
Jan 21, 20264,360.004,428.004,341.004,382.004,382.00-0.09%4,788,100
Jan 20, 20264,494.004,502.004,383.004,386.004,386.00-3.90%6,436,600
Jan 19, 20264,551.004,581.004,508.004,564.004,564.00-0.17%3,956,200
Jan 16, 20264,590.004,608.004,536.004,572.004,572.00-1.38%6,591,200
Jan 15, 20264,634.004,668.004,622.004,636.004,636.000.04%4,500,600
Jan 14, 20264,580.004,639.004,579.004,634.004,634.001.91%6,676,700
Jan 13, 20264,465.004,565.004,443.004,547.004,547.004.87%6,603,300
Jan 9, 20264,370.004,392.004,314.004,336.004,336.00-1.19%4,907,400
Jan 8, 20264,442.004,447.004,371.004,388.004,388.000.37%5,112,400
Jan 7, 20264,317.004,381.004,292.004,372.004,372.000.74%4,205,600
Jan 6, 20264,392.004,403.004,280.004,340.004,340.000.72%6,569,200
Jan 5, 20264,362.004,388.004,309.004,309.004,309.00-0.46%5,360,500
Dec 30, 20254,300.004,360.004,279.004,329.004,329.002.27%5,117,000
Dec 29, 20254,246.004,246.004,195.004,233.004,233.00-0.70%2,830,800
Dec 26, 20254,282.004,306.004,242.004,263.004,263.000.83%2,665,300
Dec 25, 20254,299.004,300.004,184.004,228.004,228.00-0.59%1,947,200
Dec 24, 20254,287.004,293.004,246.004,253.004,253.00-1.00%2,455,700
Dec 23, 20254,283.004,316.004,273.004,296.004,296.000.85%2,725,400
Dec 22, 20254,307.004,323.004,256.004,260.004,260.00-1.09%4,390,200
Dec 19, 20254,249.004,330.004,236.004,307.004,307.002.50%7,363,400
Dec 18, 20254,165.004,223.004,153.004,202.004,202.00-3,944,000
Dec 17, 20254,230.004,245.004,166.004,202.004,202.000.29%4,363,700
Dec 16, 20254,227.004,241.004,178.004,190.004,190.00-1.27%4,934,900
Dec 15, 20254,178.004,246.004,171.004,244.004,244.000.66%5,031,500
Dec 12, 20254,159.004,220.004,132.004,216.004,216.003.84%6,621,800
Dec 11, 20254,101.004,122.004,041.004,060.004,060.00-1.00%3,191,500
Dec 10, 20254,165.004,179.004,077.004,101.004,101.000.15%3,871,300
Dec 9, 20254,098.004,129.004,050.004,095.004,095.001.01%3,611,900
Dec 8, 20254,025.004,054.003,994.004,054.004,054.000.40%3,090,400
Dec 5, 20254,073.004,087.004,019.004,038.004,038.00-2.11%5,223,900
Dec 4, 20254,137.004,158.004,103.004,125.004,125.000.39%4,237,200
Dec 3, 20254,133.004,158.004,092.004,109.004,109.00-0.24%3,548,500
Dec 2, 20254,136.004,172.004,101.004,119.004,119.000.83%3,829,400
Dec 1, 20254,146.004,160.004,071.004,085.004,085.00-1.50%4,170,600
Nov 28, 20254,190.004,199.004,134.004,147.004,147.00-1.92%4,831,600
Nov 27, 20254,194.004,257.004,185.004,228.004,228.000.69%3,842,100
Nov 26, 20254,162.004,215.004,130.004,199.004,199.001.82%4,478,400