Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,476.00
+79.00 (2.33%)
Nov 5, 2026, 12:51 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20263,493.003,525.003,454.003,476.003,476.002.33%4,431,600
Nov 4, 20263,565.003,572.003,363.003,397.003,397.00-3.33%10,163,700
Nov 2, 20263,618.003,621.003,468.003,514.003,514.00-2.98%12,751,300
Oct 30, 20263,787.003,820.003,622.003,622.003,622.00-16.20%23,990,700
Oct 29, 20264,280.004,397.004,240.004,322.004,322.00-2.88%13,938,100
Oct 28, 20264,420.004,552.004,420.004,450.004,450.00-0.56%7,166,700
Oct 27, 20264,435.004,523.004,370.004,475.004,475.00-0.67%5,382,600
Oct 26, 20264,511.004,583.004,501.004,505.004,505.000.63%5,513,000
Oct 23, 20264,585.004,614.004,446.004,477.004,477.00-2.10%7,364,300
Oct 22, 20264,500.004,629.004,488.004,573.004,573.003.13%8,836,900
Oct 21, 20264,430.004,457.004,408.004,434.004,434.000.98%4,895,700
Oct 20, 20264,367.004,392.004,334.004,391.004,391.000.97%5,164,000
Oct 19, 20264,353.004,432.004,339.004,349.004,349.00-1.67%5,544,000
Oct 16, 20264,350.004,550.004,342.004,423.004,423.003.22%11,016,300
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