Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
4,234.00
-31.00 (-0.73%)
Nov 12, 2025, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20254,266.004,302.004,186.004,234.004,234.00-0.73%6,134,000
Nov 11, 20254,249.004,308.004,156.004,265.004,265.004.82%11,059,800
Nov 10, 20253,993.004,069.003,992.004,069.004,069.001.70%4,193,600
Nov 7, 20253,912.004,009.003,910.004,001.004,001.001.68%5,661,400
Nov 6, 20253,919.003,965.003,882.003,935.003,935.001.71%5,564,300
Nov 5, 20253,930.003,942.003,783.003,869.003,869.00-1.33%9,408,600
Nov 4, 20254,060.004,069.003,901.003,921.003,921.00-2.73%9,537,600
Oct 31, 20254,129.004,195.003,905.004,031.004,031.000.78%18,645,600
Oct 30, 20253,948.004,012.003,904.004,000.004,000.004.19%10,940,600
Oct 29, 20253,840.003,855.003,800.003,839.003,839.00-0.54%4,331,500
Oct 28, 20253,888.003,892.003,840.003,860.003,860.00-1.56%4,559,300
Oct 27, 20253,918.003,966.003,898.003,921.003,921.001.37%5,470,100
Oct 24, 20253,900.003,903.003,848.003,868.003,868.000.26%4,773,200
Oct 23, 20253,798.003,862.003,785.003,858.003,858.001.02%5,143,900
Oct 22, 20253,766.003,824.003,763.003,819.003,819.001.25%3,892,400
Oct 21, 20253,811.003,815.003,762.003,772.003,772.00-0.82%4,064,400
Oct 20, 20253,750.003,822.003,739.003,803.003,803.003.01%4,837,400
Oct 17, 20253,750.003,772.003,692.003,692.003,692.00-2.28%4,945,800
Oct 16, 20253,801.003,817.003,765.003,778.003,778.000.43%4,470,000
Oct 15, 20253,725.003,795.003,723.003,762.003,762.000.64%4,832,200
Oct 14, 20253,786.003,842.003,698.003,738.003,738.00-3.06%7,410,200
Oct 10, 20253,925.003,925.003,835.003,856.003,856.00-1.78%5,843,800
Oct 9, 20254,000.004,008.003,890.003,926.003,926.000.90%7,494,000
Oct 8, 20253,859.003,995.003,855.003,891.003,891.001.22%11,637,800
Oct 7, 20253,863.003,865.003,706.003,844.003,844.000.10%11,063,300
Oct 6, 20253,899.003,900.003,755.003,840.003,840.009.00%15,398,400
Oct 3, 20253,425.003,590.003,402.003,523.003,523.003.68%12,414,700
Oct 2, 20253,408.003,425.003,380.003,398.003,398.00-1.42%5,594,500
Oct 1, 20253,471.003,491.003,417.003,447.003,447.00-1.06%5,258,900
Sep 30, 20253,452.003,504.003,417.003,484.003,484.00-0.14%5,453,200
Sep 29, 20253,530.003,539.003,471.003,489.003,489.00-2.89%5,003,900
Sep 26, 20253,571.003,640.003,560.003,593.003,578.00-1.32%6,257,100
Sep 25, 20253,646.003,667.003,613.003,641.003,625.800.30%4,757,000
Sep 24, 20253,614.003,659.003,600.003,630.003,614.85-1.47%5,356,700
Sep 22, 20253,689.003,750.003,683.003,684.003,668.620.52%3,232,000
Sep 19, 20253,694.003,734.003,643.003,665.003,649.70-0.73%6,655,500
Sep 18, 20253,688.003,714.003,670.003,692.003,676.590.30%4,480,200
Sep 17, 20253,688.003,693.003,652.003,681.003,665.63-0.73%5,018,400
Sep 16, 20253,770.003,775.003,690.003,708.003,692.52-1.90%4,610,500
Sep 12, 20253,810.003,814.003,768.003,780.003,764.220.13%4,954,000
Sep 11, 20253,745.003,775.003,707.003,775.003,759.240.99%3,773,000
Sep 10, 20253,649.003,762.003,607.003,738.003,722.393.89%6,705,400
Sep 9, 20253,664.003,696.003,598.003,598.003,582.98-1.32%4,352,000
Sep 8, 20253,558.003,646.003,551.003,646.003,630.783.49%4,883,300
Sep 5, 20253,538.003,545.003,497.003,523.003,508.29-0.45%4,037,900
Sep 4, 20253,479.003,540.003,475.003,539.003,524.231.84%3,321,900
Sep 3, 20253,550.003,553.003,469.003,475.003,460.49-2.17%4,233,000
Sep 2, 20253,510.003,557.003,493.003,552.003,537.190.85%3,089,700
Sep 1, 20253,554.003,585.003,507.003,522.003,507.31-1.51%2,880,100
Aug 29, 20253,541.003,600.003,522.003,576.003,561.092.46%6,317,900