Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
+5.00 (0.13%)
Sep 12, 2025, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,810.003,814.003,770.003,774.003,774.00-0.03%3,629,700
Sep 11, 20253,745.003,775.003,707.003,775.003,775.000.99%3,773,000
Sep 10, 20253,649.003,762.003,607.003,738.003,738.003.89%6,705,400
Sep 9, 20253,664.003,696.003,598.003,598.003,598.00-1.32%4,352,000
Sep 8, 20253,558.003,646.003,551.003,646.003,646.003.49%4,883,300
Sep 5, 20253,538.003,545.003,497.003,523.003,523.00-0.45%4,037,900
Sep 4, 20253,479.003,540.003,475.003,539.003,539.001.84%3,321,900
Sep 3, 20253,550.003,553.003,469.003,475.003,475.00-2.17%4,233,000
Sep 2, 20253,510.003,557.003,493.003,552.003,552.000.85%3,089,700
Sep 1, 20253,554.003,585.003,507.003,522.003,522.00-1.51%2,880,100
Aug 29, 20253,541.003,600.003,522.003,576.003,576.002.46%6,317,900
Aug 28, 20253,493.003,531.003,479.003,490.003,490.00-2.84%5,444,800
Aug 27, 20253,660.003,663.003,551.003,592.003,592.000.70%6,465,300
Aug 26, 20253,577.003,592.003,533.003,567.003,567.00-0.11%5,180,900
Aug 25, 20253,595.003,598.003,556.003,571.003,571.00-0.61%2,463,000
Aug 22, 20253,578.003,663.003,543.003,593.003,593.001.07%5,161,000
Aug 21, 20253,576.003,597.003,514.003,555.003,555.00-0.39%3,176,200
Aug 20, 20253,565.003,593.003,499.003,569.003,569.00-0.45%4,187,700
Aug 19, 20253,598.003,604.003,554.003,585.003,585.000.56%3,271,600
Aug 18, 20253,500.003,575.003,493.003,565.003,565.001.86%3,164,300
Aug 15, 20253,532.003,560.003,474.003,500.003,500.000.37%3,842,700
Aug 14, 20253,509.003,512.003,467.003,487.003,487.00-1.27%4,234,100
Aug 13, 20253,550.003,570.003,512.003,532.003,532.00-1.51%7,338,300
Aug 12, 20253,530.003,612.003,508.003,586.003,586.002.34%8,651,700
Aug 8, 20253,528.003,554.003,487.003,504.003,504.00-0.62%7,593,100
Aug 7, 20253,531.003,561.003,510.003,526.003,526.00-0.14%4,500,800
Aug 6, 20253,480.003,553.003,472.003,531.003,531.000.77%5,369,700
Aug 5, 20253,450.003,509.003,397.003,504.003,504.002.43%5,995,200
Aug 4, 20253,323.003,430.003,316.003,421.003,421.000.15%5,285,900
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