Skip to main content
logo
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,283.00
+23.00 (0.71%)
Jun 15, 2026, 12:55 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20263,309.003,310.003,270.003,283.00-0.71%10,858,400
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
May 14, 20263,293.003,310.003,177.003,240.003,240.00-3.46%7,828,500
May 13, 20263,357.003,413.003,331.003,356.003,356.001.48%6,636,800
May 12, 20263,362.003,379.003,271.003,307.003,307.00-1.02%6,487,400
May 11, 20263,351.003,382.003,310.003,341.003,341.00-1.21%8,795,500
May 8, 20263,310.003,388.003,256.003,382.003,382.004.38%11,903,700
May 7, 20263,215.003,244.003,178.003,240.003,240.005.37%17,395,900
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