Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
-105.00 (-3.30%)
May 1, 2026, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20263,740.003,789.003,730.003,753.003,753.00-0.45%6,249,400
Apr 17, 20263,667.003,812.003,665.003,770.003,770.002.47%10,426,900
Apr 16, 20263,756.003,757.003,673.003,679.003,679.001.38%11,260,700
Apr 15, 20263,535.003,654.003,524.003,629.003,629.004.25%12,562,100
Apr 14, 20263,450.003,521.003,416.003,481.003,481.004.25%9,595,800
Apr 13, 20263,291.003,355.003,290.003,339.003,339.000.45%6,390,800
Apr 10, 20263,310.003,354.003,298.003,324.003,324.00-2.12%9,670,300
Apr 9, 20263,442.003,445.003,360.003,396.003,396.00-2.10%6,980,800
Apr 8, 20263,415.003,469.003,357.003,469.003,469.003.71%9,743,000
Apr 7, 20263,267.003,359.003,256.003,345.003,345.002.76%7,046,800
Apr 6, 20263,270.003,297.003,227.003,255.003,255.00-0.55%5,716,300
Apr 3, 20263,273.003,321.003,272.003,273.003,273.000.40%4,300,300
Apr 2, 20263,338.003,338.003,237.003,260.003,260.00-1.18%6,825,500
Apr 1, 20263,300.003,308.003,226.003,299.003,299.004.00%9,459,900
Mar 31, 20263,191.003,217.003,137.003,172.003,172.001.63%10,329,800
Mar 30, 20263,091.003,129.003,064.003,121.003,121.00-4.44%12,350,900
Mar 27, 20263,305.003,334.003,264.003,266.003,231.000.15%8,377,300
Mar 26, 20263,330.003,340.003,238.003,261.003,226.05-2.69%6,634,100
Mar 25, 20263,273.003,351.003,273.003,351.003,315.090.24%8,464,100
Mar 24, 20263,338.003,353.003,294.003,343.003,307.172.29%6,834,700
Mar 23, 20263,270.003,294.003,231.003,268.003,232.98-2.16%10,660,500
Mar 19, 20263,340.003,388.003,321.003,340.003,304.21-3.88%12,695,200
Mar 18, 20263,500.003,511.003,470.003,475.003,437.76-1.33%7,639,700
Mar 17, 20263,537.003,546.003,501.003,522.003,484.26-0.54%5,975,900
Mar 16, 20263,520.003,582.003,509.003,541.003,503.05-0.95%5,663,700
Mar 13, 20263,504.003,575.003,504.003,575.003,536.690.85%7,007,100
Mar 12, 20263,511.003,564.003,510.003,545.003,507.01-0.28%6,825,800
Mar 11, 20263,600.003,637.003,546.003,555.003,516.90-2.79%9,260,300
Mar 10, 20263,675.003,693.003,597.003,657.003,617.81-0.71%8,770,600
Mar 9, 20263,588.003,688.003,557.003,683.003,643.53-12,001,600
Mar 6, 20263,566.003,700.003,541.003,683.003,643.535.35%11,537,100
Mar 5, 20263,579.003,580.003,496.003,496.003,458.541.54%9,199,800
Mar 4, 20263,408.003,465.003,333.003,443.003,406.100.61%10,993,800
Mar 3, 20263,462.003,465.003,385.003,422.003,385.33-3.11%9,986,900
Mar 2, 20263,500.003,552.003,479.003,532.003,494.15-1.56%8,632,200
Feb 27, 20263,616.003,640.003,551.003,588.003,549.551.18%24,597,400
Feb 26, 20263,420.003,605.003,418.003,546.003,508.006.01%19,807,200
Feb 25, 20263,340.003,417.003,317.003,345.003,309.150.97%15,452,700
Feb 24, 20263,449.003,460.003,284.003,313.003,277.50-8.73%25,178,100
Feb 20, 20263,700.003,701.003,630.003,630.003,591.10-2.24%8,025,400
Feb 19, 20263,725.003,725.003,662.003,713.003,673.210.71%8,508,800
Feb 18, 20263,653.003,727.003,630.003,687.003,647.49-0.35%8,363,900