Fujitsu Limited (TYO:6702)
3,858.00
+39.00 (1.02%)
Oct 23, 2025, 3:30 PM JST
Fujitsu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 3,766.00 | 3,824.00 | 3,763.00 | 3,819.00 | 3,819.00 | 1.25% | 3,892,400 |
Oct 21, 2025 | 3,811.00 | 3,815.00 | 3,762.00 | 3,772.00 | 3,772.00 | -0.82% | 4,064,400 |
Oct 20, 2025 | 3,750.00 | 3,822.00 | 3,739.00 | 3,803.00 | 3,803.00 | 3.01% | 4,837,400 |
Oct 17, 2025 | 3,750.00 | 3,772.00 | 3,692.00 | 3,692.00 | 3,692.00 | -2.28% | 4,945,800 |
Oct 16, 2025 | 3,801.00 | 3,817.00 | 3,765.00 | 3,778.00 | 3,778.00 | 0.43% | 4,470,000 |
Oct 15, 2025 | 3,725.00 | 3,795.00 | 3,723.00 | 3,762.00 | 3,762.00 | 0.64% | 4,832,200 |
Oct 14, 2025 | 3,786.00 | 3,842.00 | 3,698.00 | 3,738.00 | 3,738.00 | -3.06% | 7,410,200 |
Oct 10, 2025 | 3,925.00 | 3,925.00 | 3,835.00 | 3,856.00 | 3,856.00 | -1.78% | 5,843,800 |
Oct 9, 2025 | 4,000.00 | 4,008.00 | 3,890.00 | 3,926.00 | 3,926.00 | 0.90% | 7,494,000 |
Oct 8, 2025 | 3,859.00 | 3,995.00 | 3,855.00 | 3,891.00 | 3,891.00 | 1.22% | 11,637,800 |
Oct 7, 2025 | 3,863.00 | 3,865.00 | 3,706.00 | 3,844.00 | 3,844.00 | 0.10% | 11,063,300 |
Oct 6, 2025 | 3,899.00 | 3,900.00 | 3,755.00 | 3,840.00 | 3,840.00 | 9.00% | 15,398,400 |
Oct 3, 2025 | 3,425.00 | 3,590.00 | 3,402.00 | 3,523.00 | 3,523.00 | 3.68% | 12,414,700 |
Oct 2, 2025 | 3,408.00 | 3,425.00 | 3,380.00 | 3,398.00 | 3,398.00 | -1.42% | 5,594,500 |
Oct 1, 2025 | 3,471.00 | 3,491.00 | 3,417.00 | 3,447.00 | 3,447.00 | -1.06% | 5,258,900 |
Sep 30, 2025 | 3,452.00 | 3,504.00 | 3,417.00 | 3,484.00 | 3,484.00 | -0.14% | 5,453,200 |
Sep 29, 2025 | 3,530.00 | 3,539.00 | 3,471.00 | 3,489.00 | 3,489.00 | -2.89% | 5,003,900 |
Sep 26, 2025 | 3,571.00 | 3,640.00 | 3,560.00 | 3,593.00 | 3,578.00 | -1.32% | 6,257,100 |
Sep 25, 2025 | 3,646.00 | 3,667.00 | 3,613.00 | 3,641.00 | 3,625.80 | 0.30% | 4,757,000 |
Sep 24, 2025 | 3,614.00 | 3,659.00 | 3,600.00 | 3,630.00 | 3,614.85 | -1.47% | 5,356,700 |
Sep 22, 2025 | 3,689.00 | 3,750.00 | 3,683.00 | 3,684.00 | 3,668.62 | 0.52% | 3,232,000 |
Sep 19, 2025 | 3,694.00 | 3,734.00 | 3,643.00 | 3,665.00 | 3,649.70 | -0.73% | 6,655,500 |
Sep 18, 2025 | 3,688.00 | 3,714.00 | 3,670.00 | 3,692.00 | 3,676.59 | 0.30% | 4,480,200 |
Sep 17, 2025 | 3,688.00 | 3,693.00 | 3,652.00 | 3,681.00 | 3,665.63 | -0.73% | 5,018,400 |
Sep 16, 2025 | 3,770.00 | 3,775.00 | 3,690.00 | 3,708.00 | 3,692.52 | -1.90% | 4,610,500 |
Sep 12, 2025 | 3,810.00 | 3,814.00 | 3,768.00 | 3,780.00 | 3,764.22 | 0.13% | 4,954,000 |
Sep 11, 2025 | 3,745.00 | 3,775.00 | 3,707.00 | 3,775.00 | 3,759.24 | 0.99% | 3,773,000 |
Sep 10, 2025 | 3,649.00 | 3,762.00 | 3,607.00 | 3,738.00 | 3,722.39 | 3.89% | 6,705,400 |
Sep 9, 2025 | 3,664.00 | 3,696.00 | 3,598.00 | 3,598.00 | 3,582.98 | -1.32% | 4,352,000 |
Sep 8, 2025 | 3,558.00 | 3,646.00 | 3,551.00 | 3,646.00 | 3,630.78 | 3.49% | 4,883,300 |
Sep 5, 2025 | 3,538.00 | 3,545.00 | 3,497.00 | 3,523.00 | 3,508.29 | -0.45% | 4,037,900 |
Sep 4, 2025 | 3,479.00 | 3,540.00 | 3,475.00 | 3,539.00 | 3,524.23 | 1.84% | 3,321,900 |
Sep 3, 2025 | 3,550.00 | 3,553.00 | 3,469.00 | 3,475.00 | 3,460.49 | -2.17% | 4,233,000 |
Sep 2, 2025 | 3,510.00 | 3,557.00 | 3,493.00 | 3,552.00 | 3,537.19 | 0.85% | 3,089,700 |
Sep 1, 2025 | 3,554.00 | 3,585.00 | 3,507.00 | 3,522.00 | 3,507.31 | -1.51% | 2,880,100 |
Aug 29, 2025 | 3,541.00 | 3,600.00 | 3,522.00 | 3,576.00 | 3,561.09 | 2.46% | 6,317,900 |
Aug 28, 2025 | 3,493.00 | 3,531.00 | 3,479.00 | 3,490.00 | 3,475.45 | -2.84% | 5,444,800 |
Aug 27, 2025 | 3,660.00 | 3,663.00 | 3,551.00 | 3,592.00 | 3,577.02 | 0.70% | 6,465,300 |
Aug 26, 2025 | 3,577.00 | 3,592.00 | 3,533.00 | 3,567.00 | 3,552.13 | -0.11% | 5,180,900 |
Aug 25, 2025 | 3,595.00 | 3,598.00 | 3,556.00 | 3,571.00 | 3,556.11 | -0.61% | 2,463,000 |
Aug 22, 2025 | 3,578.00 | 3,663.00 | 3,543.00 | 3,593.00 | 3,578.02 | 1.07% | 5,161,000 |
Aug 21, 2025 | 3,576.00 | 3,597.00 | 3,514.00 | 3,555.00 | 3,540.18 | -0.39% | 3,176,200 |
Aug 20, 2025 | 3,565.00 | 3,593.00 | 3,499.00 | 3,569.00 | 3,554.12 | -0.45% | 4,187,700 |
Aug 19, 2025 | 3,598.00 | 3,604.00 | 3,554.00 | 3,585.00 | 3,570.05 | 0.56% | 3,271,600 |
Aug 18, 2025 | 3,500.00 | 3,575.00 | 3,493.00 | 3,565.00 | 3,550.13 | 1.86% | 3,164,300 |
Aug 15, 2025 | 3,532.00 | 3,560.00 | 3,474.00 | 3,500.00 | 3,485.41 | 0.37% | 3,842,700 |
Aug 14, 2025 | 3,509.00 | 3,512.00 | 3,467.00 | 3,487.00 | 3,472.46 | -1.27% | 4,234,100 |
Aug 13, 2025 | 3,550.00 | 3,570.00 | 3,512.00 | 3,532.00 | 3,517.27 | -1.51% | 7,338,300 |
Aug 12, 2025 | 3,530.00 | 3,612.00 | 3,508.00 | 3,586.00 | 3,571.05 | 2.34% | 8,651,700 |
Aug 8, 2025 | 3,528.00 | 3,554.00 | 3,487.00 | 3,504.00 | 3,489.39 | -0.62% | 7,593,100 |