Skip to main content
logo

Fujitsu Limited (TYO:6702)

Japan flag Japan · Delayed Price · Currency is JPY
3,858.00
+39.00 (1.02%)
Oct 23, 2025, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20253,493.003,531.003,479.003,490.003,475.45-2.84%5,444,800
Aug 27, 20253,660.003,663.003,551.003,592.003,577.020.70%6,465,300
Aug 26, 20253,577.003,592.003,533.003,567.003,552.13-0.11%5,180,900
Aug 25, 20253,595.003,598.003,556.003,571.003,556.11-0.61%2,463,000
Aug 22, 20253,578.003,663.003,543.003,593.003,578.021.07%5,161,000
Aug 21, 20253,576.003,597.003,514.003,555.003,540.18-0.39%3,176,200
Aug 20, 20253,565.003,593.003,499.003,569.003,554.12-0.45%4,187,700
Aug 19, 20253,598.003,604.003,554.003,585.003,570.050.56%3,271,600
Aug 18, 20253,500.003,575.003,493.003,565.003,550.131.86%3,164,300
Aug 15, 20253,532.003,560.003,474.003,500.003,485.410.37%3,842,700
Aug 14, 20253,509.003,512.003,467.003,487.003,472.46-1.27%4,234,100
Aug 13, 20253,550.003,570.003,512.003,532.003,517.27-1.51%7,338,300
Aug 12, 20253,530.003,612.003,508.003,586.003,571.052.34%8,651,700
Aug 8, 20253,528.003,554.003,487.003,504.003,489.39-0.62%7,593,100