Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,268.00
-72.00 (-2.16%)
At close: Mar 23, 2026

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20263,270.003,294.003,231.003,268.003,268.00-2.16%10,660,500
Mar 19, 20263,340.003,388.003,321.003,340.003,340.00-3.88%12,695,200
Mar 18, 20263,500.003,511.003,470.003,475.003,475.00-1.33%7,639,700
Mar 17, 20263,537.003,546.003,501.003,522.003,522.00-0.54%5,975,900
Mar 16, 20263,520.003,582.003,509.003,541.003,541.00-0.95%5,663,700
Mar 13, 20263,504.003,575.003,504.003,575.003,575.000.85%7,007,100
Mar 12, 20263,511.003,564.003,510.003,545.003,545.00-0.28%6,825,800
Mar 11, 20263,600.003,637.003,546.003,555.003,555.00-2.79%9,260,300
Mar 10, 20263,675.003,693.003,597.003,657.003,657.00-0.71%8,770,600
Mar 9, 20263,588.003,688.003,557.003,683.003,683.00-12,001,600
Mar 6, 20263,566.003,700.003,541.003,683.003,683.005.35%11,537,100
Mar 5, 20263,579.003,580.003,496.003,496.003,496.001.54%9,199,800
Mar 4, 20263,408.003,465.003,333.003,443.003,443.000.61%10,993,800
Mar 3, 20263,462.003,465.003,385.003,422.003,422.00-3.11%9,986,900
Mar 2, 20263,500.003,552.003,479.003,532.003,532.00-1.56%8,632,200
Feb 27, 20263,616.003,640.003,551.003,588.003,588.001.18%24,597,400
Feb 26, 20263,420.003,605.003,418.003,546.003,546.006.01%19,807,200
Feb 25, 20263,340.003,417.003,317.003,345.003,345.000.97%15,452,700
Feb 24, 20263,449.003,460.003,284.003,313.003,313.00-8.73%25,178,100
Feb 20, 20263,700.003,701.003,630.003,630.003,630.00-2.24%8,025,400
Feb 19, 20263,725.003,725.003,662.003,713.003,713.000.71%8,508,800
Feb 18, 20263,653.003,727.003,630.003,687.003,687.00-0.35%8,363,900
Feb 17, 20263,751.003,780.003,675.003,700.003,700.00-2.84%10,406,200
Feb 16, 20263,799.003,832.003,731.003,808.003,808.00-0.52%9,452,000
Feb 13, 20263,932.003,972.003,804.003,828.003,828.00-3.99%12,857,700
Feb 12, 20264,056.004,076.003,928.003,987.003,987.00-3.30%12,652,700
Feb 10, 20264,075.004,170.004,052.004,123.004,123.002.66%10,961,900
Feb 9, 20264,000.004,029.003,958.004,016.004,016.002.63%9,268,000
Feb 6, 20263,897.003,955.003,845.003,913.003,913.00-0.79%11,527,500
Feb 5, 20263,981.004,006.003,900.003,944.003,944.00-2.95%15,234,900
Feb 4, 20264,343.004,355.003,980.004,064.004,064.00-7.85%21,472,800
Feb 3, 20264,430.004,467.004,372.004,410.004,410.000.85%8,451,800
Feb 2, 20264,380.004,435.004,323.004,373.004,373.002.10%6,815,400
Jan 30, 20264,285.004,374.004,207.004,283.004,283.005.10%16,859,000
Jan 29, 20264,040.004,077.003,985.004,075.004,075.000.79%7,197,100
Jan 28, 20264,045.004,079.004,010.004,043.004,043.00-1.08%6,427,800
Jan 27, 20264,080.004,098.004,021.004,087.004,087.001.24%6,459,400
Jan 26, 20264,240.004,262.004,027.004,037.004,037.00-7.83%15,190,500
Jan 23, 20264,405.004,445.004,378.004,380.004,380.001.04%4,992,700
Jan 22, 20264,403.004,418.004,283.004,335.004,335.00-1.07%6,231,000
Jan 21, 20264,360.004,428.004,341.004,382.004,382.00-0.09%4,788,100
Jan 20, 20264,494.004,502.004,383.004,386.004,386.00-3.90%6,436,600
Jan 19, 20264,551.004,581.004,508.004,564.004,564.00-0.17%3,956,200
Jan 16, 20264,590.004,608.004,536.004,572.004,572.00-1.38%6,591,200
Jan 15, 20264,634.004,668.004,622.004,636.004,636.000.04%4,500,600
Jan 14, 20264,580.004,639.004,579.004,634.004,634.001.91%6,676,700
Jan 13, 20264,465.004,565.004,443.004,547.004,547.004.87%6,603,300
Jan 9, 20264,370.004,392.004,314.004,336.004,336.00-1.19%4,907,400
Jan 8, 20264,442.004,447.004,371.004,388.004,388.000.37%5,112,400
Jan 7, 20264,317.004,381.004,292.004,372.004,372.000.74%4,205,600