Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,900.00
+105.00 (2.77%)
Sep 4, 2026, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,899.003,947.003,848.003,900.003,900.002.77%7,988,300
Sep 3, 20263,798.003,827.003,773.003,795.003,795.00-0.16%4,501,100
Sep 2, 20263,900.003,910.003,786.003,801.003,801.00-3.70%6,207,300
Sep 1, 20263,915.003,991.003,900.003,947.003,947.002.02%5,830,900
Aug 31, 20263,900.003,923.003,864.003,869.003,869.00-0.90%7,590,900
Aug 28, 20263,848.003,953.003,844.003,904.003,904.004.02%8,703,900
Aug 27, 20263,716.003,819.003,703.003,753.003,753.001.00%5,785,200
Aug 26, 20263,730.003,785.003,707.003,716.003,716.00-0.32%4,152,900
Aug 25, 20263,700.003,769.003,680.003,728.003,728.000.76%4,344,200
Aug 24, 20263,670.003,741.003,664.003,700.003,700.001.48%3,256,300
Aug 21, 20263,690.003,737.003,646.003,646.003,646.00-2.59%4,139,700
Aug 20, 20263,711.003,777.003,700.003,743.003,743.003.77%6,982,500
Aug 19, 20263,642.003,645.003,553.003,607.003,607.000.17%7,069,800
Aug 18, 20263,630.003,676.003,592.003,601.003,601.00-1.72%5,871,100
Aug 17, 20263,737.003,781.003,664.003,664.003,664.00-4.61%5,846,300
Aug 14, 20263,800.003,924.003,779.003,841.003,841.002.43%9,198,900
Aug 13, 20263,700.003,752.003,663.003,750.003,750.001.32%5,329,100
Aug 12, 20263,751.003,758.003,695.003,701.003,701.00-0.48%6,491,200
Aug 10, 20263,720.003,757.003,648.003,719.003,719.001.20%5,577,200
Aug 7, 20263,600.003,697.003,588.003,675.003,675.002.68%7,800,400
Aug 6, 20263,518.003,591.003,496.003,579.003,579.002.76%6,566,200
Aug 5, 20263,503.003,531.003,451.003,483.003,483.001.37%8,845,300
Aug 4, 20263,511.003,520.003,395.003,436.003,436.00-1.83%8,850,800
Aug 3, 20263,695.003,698.003,480.003,500.003,500.00-4.35%9,682,900
Jul 31, 20263,512.003,722.003,511.003,659.003,659.00-6.23%15,852,800
Jul 30, 20263,888.003,928.003,765.003,902.003,902.001.51%13,615,600
Jul 29, 20263,754.003,846.003,651.003,844.003,844.003.89%17,422,500
Jul 28, 20263,523.003,700.003,512.003,700.003,700.006.26%18,062,000
Jul 27, 20263,349.003,482.003,336.003,482.003,482.006.19%9,088,900
Jul 24, 20263,240.003,288.003,216.003,279.003,279.001.08%4,380,600
Jul 23, 20263,266.003,280.003,221.003,244.003,244.00-2.02%6,480,900
Jul 22, 20263,181.003,318.003,181.003,311.003,311.000.06%7,980,100
Jul 21, 20263,368.003,377.003,296.003,309.003,309.000.33%6,898,400
Jul 17, 20263,315.003,366.003,250.003,298.003,298.001.26%9,646,000
Jul 16, 20263,200.003,294.003,191.003,257.003,257.001.21%11,778,100
Jul 15, 20263,270.003,290.003,182.003,218.003,218.00-4.74%9,877,200
Jul 14, 20263,330.003,418.003,323.003,378.003,378.002.12%5,870,300
Jul 13, 20263,323.003,343.003,297.003,308.003,308.00-1.17%5,011,000
Jul 10, 20263,380.003,384.003,337.003,347.003,347.00-1.33%4,375,600
Jul 9, 20263,295.003,400.003,290.003,392.003,392.001.13%4,760,200
Jul 8, 20263,412.003,464.003,345.003,354.003,354.00-1.12%5,116,900
Jul 7, 20263,350.003,415.003,340.003,392.003,392.001.28%6,628,000
Jul 6, 20263,346.003,366.003,316.003,349.003,349.000.69%4,610,400
Jul 3, 20263,427.003,444.003,283.003,326.003,326.00-0.54%6,790,900
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