Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,515.00
+117.00 (3.44%)
Oct 3, 2025, 11:30 AM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253,425.003,445.003,402.003,441.00-1.27%685,000
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
Aug 7, 20253,531.003,561.003,510.003,526.003,511.30-0.14%4,500,800
Aug 6, 20253,480.003,553.003,472.003,531.003,516.280.77%5,369,700
Aug 5, 20253,450.003,509.003,397.003,504.003,489.392.43%5,995,200
Aug 4, 20253,323.003,430.003,316.003,421.003,406.730.15%5,285,900
Aug 1, 20253,313.003,430.003,281.003,416.003,401.763.36%7,866,400
Jul 31, 20253,190.003,369.003,187.003,305.003,291.22-0.75%13,691,600
Jul 30, 20253,256.003,333.003,248.003,330.003,316.113.42%8,835,000
Jul 29, 20253,181.003,225.003,172.003,220.003,206.570.16%4,030,100
Jul 28, 20253,250.003,262.003,210.003,215.003,201.59-2.28%4,083,000
Jul 25, 20253,233.003,302.003,225.003,290.003,276.281.23%4,443,700
Jul 24, 20253,240.003,259.003,204.003,250.003,236.452.30%5,960,100
Jul 23, 20253,175.003,210.003,163.003,177.003,163.750.13%6,164,500