Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,841.00
+91.00 (2.43%)
Aug 14, 2026, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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