Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
4,532.00
+247.00 (5.76%)
Oct 16, 2026, 11:00 AM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,350.004,534.004,342.004,532.004,532.005.76%4,903,500
Oct 15, 20264,218.004,304.004,216.004,285.004,285.000.35%9,268,500
Oct 14, 20264,227.004,318.004,225.004,270.004,270.001.28%10,032,000
Oct 13, 20264,267.004,287.004,156.004,216.004,216.00-0.80%7,732,000
Oct 9, 20264,148.004,250.004,128.004,250.004,250.003.03%9,922,600
Oct 8, 20264,106.004,158.004,084.004,125.004,125.00-0.05%8,302,800
Oct 7, 20264,076.004,160.004,075.004,127.004,127.001.83%7,391,400
Oct 6, 20264,084.004,126.004,034.004,053.004,053.00-0.25%5,785,900
Oct 5, 20264,037.004,064.003,993.004,063.004,063.00-0.15%6,478,800
Oct 2, 20264,014.004,095.004,014.004,069.004,069.001.67%5,591,400
Oct 1, 20263,959.004,005.003,942.004,002.004,002.001.14%4,996,900
Sep 30, 20263,962.003,999.003,922.003,957.003,957.000.30%6,715,800
Sep 29, 20264,000.004,000.003,920.003,945.003,945.00-0.20%6,414,500
Sep 28, 20263,993.004,089.003,978.003,978.003,953.00-1.24%5,583,300
Sep 25, 20263,987.004,055.003,976.004,028.004,002.690.88%7,302,900
Sep 24, 20263,839.004,028.003,839.003,993.003,967.910.35%7,921,500
Sep 18, 20264,000.004,014.003,937.003,979.003,953.99-0.72%7,416,200
Sep 17, 20263,918.004,018.003,915.004,008.003,982.811.88%5,928,400
Sep 16, 20263,987.003,987.003,909.003,934.003,909.28-0.28%5,760,800
Sep 15, 20264,069.004,075.003,932.003,945.003,920.21-2.01%11,226,000
Sep 14, 20263,819.004,026.003,819.004,026.004,000.707.39%11,327,600
Sep 11, 20263,755.003,777.003,734.003,749.003,725.44-1.03%7,876,000
Sep 10, 20263,716.003,803.003,664.003,788.003,764.191.15%6,626,700
Sep 9, 20263,737.003,795.003,718.003,745.003,721.46-0.79%7,022,800
Sep 8, 20263,782.003,797.003,752.003,775.003,751.28-1.46%3,571,100
Sep 7, 20263,860.003,868.003,801.003,831.003,806.92-1.77%5,101,900
Sep 4, 20263,899.003,947.003,848.003,900.003,875.492.77%7,988,300
Sep 3, 20263,798.003,827.003,773.003,795.003,771.15-0.16%4,501,100
Sep 2, 20263,900.003,910.003,786.003,801.003,777.11-3.70%6,207,300
Sep 1, 20263,915.003,991.003,900.003,947.003,922.192.02%5,830,900
Aug 31, 20263,900.003,923.003,864.003,869.003,844.69-0.90%7,590,900
Aug 28, 20263,848.003,953.003,844.003,904.003,879.474.02%8,703,900
Aug 27, 20263,716.003,819.003,703.003,753.003,729.411.00%5,785,200
Aug 26, 20263,730.003,785.003,707.003,716.003,692.65-0.32%4,152,900
Aug 25, 20263,700.003,769.003,680.003,728.003,704.570.76%4,344,200
Aug 24, 20263,670.003,741.003,664.003,700.003,676.751.48%3,256,300
Aug 21, 20263,690.003,737.003,646.003,646.003,623.09-2.59%4,139,700
Aug 20, 20263,711.003,777.003,700.003,743.003,719.483.77%6,982,500
Aug 19, 20263,642.003,645.003,553.003,607.003,584.330.17%7,069,800
Aug 18, 20263,630.003,676.003,592.003,601.003,578.37-1.72%5,871,100
Aug 17, 20263,737.003,781.003,664.003,664.003,640.97-4.61%5,846,300
Aug 14, 20263,800.003,924.003,779.003,841.003,816.862.43%9,198,900
Aug 13, 20263,700.003,752.003,663.003,750.003,726.431.32%5,329,100
Aug 12, 20263,751.003,758.003,695.003,701.003,677.74-0.48%6,491,200
Aug 10, 20263,720.003,757.003,648.003,719.003,695.631.20%5,577,200
Aug 7, 20263,600.003,697.003,588.003,675.003,651.902.68%7,800,400
Aug 6, 20263,518.003,591.003,496.003,579.003,556.512.76%6,566,200
Aug 5, 20263,503.003,531.003,451.003,483.003,461.111.37%8,845,300
Aug 4, 20263,511.003,520.003,395.003,436.003,414.41-1.83%8,850,800
Aug 3, 20263,695.003,698.003,480.003,500.003,478.00-4.35%9,682,900