Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,279.00
+35.00 (1.08%)
Jul 24, 2026, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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