Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,349.00
+23.00 (0.69%)
Jul 6, 2026, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,427.003,444.003,283.003,312.00--0.96%4,726,400
Jul 2, 20263,357.003,425.003,307.003,344.003,344.003.31%7,583,700
Jul 1, 20263,236.003,257.003,181.003,237.003,237.00-0.31%7,024,600
Jun 30, 20263,283.003,297.003,225.003,247.003,247.00-1.10%6,211,800
Jun 29, 20263,238.003,346.003,230.003,283.003,283.002.63%7,652,100
Jun 26, 20263,159.003,205.003,144.003,199.003,199.000.38%5,909,200
Jun 25, 20263,232.003,244.003,187.003,187.003,187.00-1.39%6,987,500
Jun 24, 20263,228.003,282.003,189.003,232.003,232.002.21%7,603,300
Jun 23, 20263,161.003,186.003,106.003,162.003,162.00-0.82%9,026,300
Jun 22, 20263,186.003,221.003,155.003,188.003,188.00-0.72%5,123,500
Jun 19, 20263,292.003,300.003,161.003,211.003,211.00-3.95%13,371,600
Jun 18, 20263,280.003,395.003,261.003,343.003,343.002.67%8,069,300
Jun 17, 20263,241.003,276.003,220.003,256.003,256.00-0.61%5,750,300
Jun 16, 20263,285.003,311.003,263.003,276.003,276.000.49%5,873,000
Jun 15, 20263,309.003,335.003,238.003,260.003,260.00-7,688,900
Jun 12, 20263,337.003,380.003,253.003,260.003,260.00-3.18%10,327,300
Jun 11, 20263,358.003,415.003,341.003,367.003,367.000.15%5,851,200
Jun 10, 20263,412.003,425.003,317.003,362.003,362.00-2.18%7,280,000
Jun 9, 20263,535.003,535.003,395.003,437.003,437.00-0.81%6,176,100
Jun 8, 20263,521.003,558.003,426.003,465.003,465.00-3.51%7,871,100
Jun 5, 20263,625.003,663.003,562.003,591.003,591.003.04%8,740,400
Jun 4, 20263,470.003,525.003,455.003,485.003,485.00-2.54%6,646,200
Jun 3, 20263,653.003,684.003,519.003,576.003,576.00-3.38%10,305,800
Jun 2, 20263,720.003,759.003,631.003,701.003,701.001.40%11,188,300
Jun 1, 20263,517.003,726.003,499.003,650.003,650.008.37%16,235,900
May 29, 20263,460.003,626.003,368.003,368.003,368.00-4.13%23,959,700
May 28, 20263,558.003,594.003,462.003,513.003,513.000.03%11,724,700
May 27, 20263,440.003,562.003,407.003,512.003,512.004.21%13,326,600
May 26, 20263,308.003,420.003,292.003,370.003,370.001.87%7,036,900
May 25, 20263,304.003,325.003,234.003,308.003,308.000.03%5,383,200
May 22, 20263,329.003,382.003,272.003,307.003,307.001.47%6,634,300
May 21, 20263,200.003,259.003,172.003,259.003,259.00-0.12%6,283,600
May 20, 20263,393.003,409.003,242.003,263.003,263.00-2.07%8,174,600
May 19, 20263,320.003,389.003,293.003,332.003,332.003.13%8,114,000
May 18, 20263,329.003,332.003,205.003,231.003,231.000.44%4,767,500
May 15, 20263,264.003,268.003,168.003,217.003,217.00-0.71%6,544,600
May 14, 20263,293.003,310.003,177.003,240.003,240.00-3.46%7,828,500
May 13, 20263,357.003,413.003,331.003,356.003,356.001.48%6,636,800
May 12, 20263,362.003,379.003,271.003,307.003,307.00-1.02%6,487,400
May 11, 20263,351.003,382.003,310.003,341.003,341.00-1.21%8,795,500
May 8, 20263,310.003,388.003,256.003,382.003,382.004.38%11,903,700
May 7, 20263,215.003,244.003,178.003,240.003,240.005.37%17,395,900
May 1, 20263,136.003,149.003,016.003,075.003,075.00-3.30%18,375,800
Apr 30, 20263,273.003,279.003,133.003,180.003,180.00-13.89%31,769,000
Apr 28, 20263,743.003,756.003,676.003,693.003,693.00-3.45%8,315,200
Apr 27, 20263,766.003,839.003,726.003,825.003,825.003.49%9,629,700
Apr 24, 20263,703.003,753.003,686.003,696.003,696.00-2.04%9,870,000
Apr 23, 20263,846.003,859.003,757.003,773.003,773.00-2.71%10,022,600
Apr 22, 20263,910.003,910.003,850.003,878.003,878.00-0.13%7,419,400
Apr 21, 20263,849.003,883.003,787.003,883.003,883.003.46%9,519,700