Canada markets closed

Fujitsu Limited (6702.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,632.50-17.00 (-0.64%)
At close: 03:15PM JST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242,638.002,658.002,613.502,632.502,632.502,862,700
Jul 04, 2024------
Jul 03, 20242,597.502,673.502,596.502,673.502,673.506,588,700
Jul 02, 20242,560.002,614.002,542.002,590.002,590.006,744,600
Jul 01, 20242,540.002,556.502,516.502,556.502,556.504,772,000
Jun 28, 20242,531.002,549.502,508.002,517.002,517.005,543,100
Jun 27, 20242,454.502,506.502,449.002,505.002,505.004,585,300
Jun 26, 20242,446.502,463.502,428.002,456.002,456.004,903,000
Jun 25, 20242,430.002,453.502,414.002,426.502,426.503,562,000
Jun 24, 20242,397.502,449.502,397.502,437.502,437.503,743,200
Jun 21, 20242,397.002,428.002,373.002,393.002,393.0013,641,400
Jun 20, 20242,407.002,413.002,368.502,398.002,398.003,016,700
Jun 19, 20242,446.002,452.002,413.002,427.502,427.502,925,100
Jun 18, 20242,421.502,457.502,414.502,450.002,450.004,421,700
Jun 17, 20242,424.502,428.502,363.502,376.502,376.503,492,000
Jun 14, 20242,425.002,449.502,408.502,420.502,420.505,607,300
Jun 13, 20242,444.502,479.502,439.002,443.002,443.004,782,900
Jun 12, 20242,430.002,435.002,401.002,413.502,413.503,558,900
Jun 11, 20242,470.002,512.502,449.002,461.002,461.004,637,300
Jun 10, 20242,459.002,513.002,454.502,480.502,480.506,507,400
Jun 07, 20242,371.502,432.502,362.502,432.002,432.006,283,600
Jun 06, 20242,400.002,418.002,374.002,385.002,385.004,757,300
Jun 05, 20242,375.502,390.002,348.502,360.502,360.503,765,600
Jun 04, 20242,284.002,401.002,281.002,367.502,367.507,028,400
Jun 03, 20242,297.002,308.002,271.502,291.502,291.502,752,500
May 31, 20242,257.502,286.002,257.002,268.502,268.508,872,000
May 30, 20242,225.002,254.502,203.502,251.502,251.504,546,700
May 29, 20242,267.502,283.002,248.502,250.502,250.505,158,400
May 28, 20242,305.002,316.002,271.002,281.502,281.503,411,400
May 27, 20242,327.002,332.502,302.502,318.002,318.003,186,500
May 24, 20242,316.502,351.502,304.502,334.002,334.002,553,300
May 23, 20242,348.502,357.502,314.502,353.502,353.503,244,700
May 22, 20242,302.002,330.002,296.502,321.502,321.503,295,000
May 21, 20242,353.502,359.502,333.002,334.502,334.502,257,600
May 20, 20242,342.502,363.002,330.502,333.502,333.503,414,100
May 17, 20242,325.502,365.002,325.502,360.502,360.503,710,900
May 16, 20242,344.002,349.002,306.002,332.502,332.504,547,600
May 15, 20242,334.502,349.502,320.002,330.002,330.002,970,600
May 14, 20242,380.002,383.502,323.502,339.502,339.504,655,500
May 13, 20242,320.002,361.502,320.002,357.002,357.002,787,000
May 10, 20242,399.502,422.002,338.502,347.002,347.004,268,700
May 09, 20242,367.502,396.502,349.502,363.002,363.005,032,900
May 08, 20242,443.002,450.502,326.502,330.002,330.006,201,900
May 07, 20242,510.002,525.002,416.002,455.002,455.008,078,700
May 02, 20242,446.002,479.502,431.502,463.002,463.005,192,000
May 01, 20242,400.502,432.502,368.502,430.002,430.007,550,700
Apr 30, 20242,472.502,481.502,410.502,435.502,435.5010,672,900
Apr 26, 20242,350.002,447.002,250.002,425.502,425.5016,098,600
Apr 25, 20242,494.502,522.002,471.002,482.502,482.506,783,000
Apr 24, 20242,461.502,553.002,459.502,520.502,520.507,234,200
Apr 23, 20242,471.002,482.002,429.502,468.002,468.006,367,100
Apr 22, 20242,461.002,498.002,459.502,463.502,463.506,446,700
Apr 19, 20242,470.002,493.002,410.002,448.002,448.006,552,600
Apr 18, 20242,494.502,521.502,468.502,470.502,470.505,252,800
Apr 17, 20242,494.502,515.002,472.002,493.502,493.504,545,400
Apr 16, 20242,503.502,519.002,480.002,490.002,490.004,721,200
Apr 15, 20242,500.502,541.502,490.502,528.502,528.506,190,600
Apr 12, 20242,536.002,577.002,515.502,517.502,517.507,860,600
Apr 11, 20242,439.002,506.502,433.002,495.002,495.004,618,200
Apr 10, 20242,492.002,515.002,466.002,467.502,467.503,121,900
Apr 09, 20242,485.002,507.502,466.502,494.502,494.503,908,900
Apr 08, 20242,503.002,536.502,464.002,468.002,468.006,267,500
Apr 05, 20242,400.002,414.002,365.002,384.502,384.504,417,100
Apr 04, 20242,453.502,459.002,413.002,424.002,424.006,207,100
Apr 03, 20242,468.002,476.502,421.502,446.502,446.507,271,300
Apr 02, 20242,474.002,507.502,444.502,475.502,475.508,619,300
Apr 01, 20242,497.002,499.502,378.002,464.002,464.009,872,800
Mar 29, 20242,457.502,504.502,445.502,493.002,493.003,823,100
Mar 28, 20242,500.002,503.502,411.502,417.502,417.506,514,500
Mar 28, 202413 Dividend
Mar 28, 202410:1 Stock Split
Mar 27, 20242,506.002,508.002,454.002,478.002,465.008,702,000
Mar 26, 20242,508.002,508.502,462.002,472.002,459.037,161,000
Mar 25, 20242,600.002,600.002,510.002,512.502,499.327,574,000
Mar 22, 20242,571.002,608.502,568.002,604.002,590.346,964,000
Mar 21, 20242,555.002,579.002,544.002,570.002,556.527,324,000
Mar 19, 20242,517.002,540.502,498.002,534.002,520.717,957,000
Mar 18, 20242,443.002,517.002,440.502,513.002,499.828,155,000
Mar 15, 20242,424.502,461.502,421.502,445.002,432.179,524,000
Mar 14, 20242,458.502,468.502,395.002,424.502,411.786,819,000
Mar 13, 20242,436.502,489.002,433.502,469.002,456.058,710,000
Mar 12, 20242,405.002,426.002,352.502,426.002,413.276,815,000
Mar 11, 20242,427.002,436.502,414.002,431.002,418.256,360,000
Mar 08, 20242,460.002,472.002,428.002,434.002,421.238,390,000
Mar 07, 20242,458.502,511.002,458.502,483.002,469.9710,928,000
Mar 06, 20242,419.002,465.002,392.002,458.002,445.108,807,000
Mar 05, 20242,394.002,463.502,384.002,453.002,440.138,382,000
Mar 04, 20242,359.002,384.002,317.002,378.002,365.527,292,000
Mar 01, 20242,340.002,381.002,339.002,369.002,356.574,619,000
Feb 29, 20242,325.002,342.002,306.502,338.502,326.238,977,000
Feb 28, 20242,325.002,372.502,312.002,351.002,338.677,668,000
Feb 27, 20242,300.002,323.002,285.002,323.002,310.815,642,000
Feb 26, 20242,278.002,305.502,272.002,290.002,277.996,383,000
Feb 22, 20242,276.002,283.502,248.002,270.502,258.596,937,000
Feb 21, 20242,275.002,285.502,248.502,260.002,248.146,628,000
Feb 20, 20242,351.002,353.002,296.002,309.502,297.385,473,000
Feb 19, 20242,366.002,368.002,327.502,345.502,333.205,398,000
Feb 16, 20242,339.002,382.002,330.002,363.002,350.6011,094,000
Feb 15, 20242,299.002,307.002,282.002,307.002,294.904,837,000
Feb 14, 20242,314.002,314.002,265.002,276.502,264.566,326,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...