Fujitsu Limited (FJTSF)
OTCMKTS
· Delayed Price · Currency is USD
28.51
-0.30 (-1.04%)
At close: Dec 5, 2025
Fujitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.46 | 28.60 | 24.46 | 28.51 | 28.51 | -1.04% | 2,398 |
| Dec 4, 2025 | 24.15 | 29.17 | 24.15 | 28.81 | 28.81 | 0.42% | 1,791 |
| Dec 3, 2025 | 23.99 | 28.82 | 23.90 | 28.69 | 28.69 | 13.02% | 17,032 |
| Dec 2, 2025 | 28.87 | 29.03 | 24.36 | 25.39 | 25.39 | -3.70% | 1,305 |
| Dec 1, 2025 | 23.67 | 28.77 | 23.67 | 26.36 | 26.36 | -9.17% | 2,000 |
| Nov 28, 2025 | 24.23 | 29.02 | 24.18 | 29.02 | 29.02 | 6.99% | 1,516 |
| Nov 26, 2025 | 29.30 | 29.58 | 24.59 | 27.13 | 27.13 | 6.88% | 2,981 |
| Nov 25, 2025 | 28.62 | 29.09 | 24.16 | 25.38 | 25.38 | 4.22% | 1,198 |
| Nov 24, 2025 | 26.53 | 29.06 | 24.29 | 24.35 | 24.35 | -16.24% | 2,324 |
| Nov 21, 2025 | 28.87 | 29.08 | 23.90 | 29.07 | 29.07 | 5.56% | 1,199 |
| Nov 20, 2025 | 28.40 | 28.40 | 23.19 | 27.54 | 27.54 | 6.89% | 2,898 |
| Nov 19, 2025 | 23.31 | 28.23 | 23.31 | 25.77 | 25.77 | -1.94% | 3,035 |
| Nov 18, 2025 | 23.17 | 28.07 | 23.03 | 26.28 | 26.28 | 3.82% | 2,465 |
| Nov 17, 2025 | 29.34 | 29.50 | 24.38 | 25.31 | 25.31 | -14.12% | 2,800 |
| Nov 14, 2025 | 28.95 | 29.47 | 24.59 | 29.47 | 29.47 | 2.29% | 1,983 |
| Nov 13, 2025 | 24.21 | 29.25 | 24.21 | 28.81 | 28.81 | 4.88% | 2,087 |
| Nov 12, 2025 | 29.87 | 29.97 | 25.09 | 27.47 | 27.47 | 8.41% | 1,224 |
| Nov 11, 2025 | 29.98 | 30.26 | 25.18 | 25.34 | 25.34 | -12.86% | 2,437 |
| Nov 10, 2025 | 28.86 | 29.08 | 24.76 | 29.08 | 29.08 | 18.07% | 2,427 |
| Nov 7, 2025 | 24.45 | 27.61 | 24.40 | 24.63 | 24.63 | -8.62% | 2,396 |
| Nov 6, 2025 | 27.12 | 27.12 | 23.41 | 26.95 | 26.95 | 5.74% | 1,625 |
| Nov 5, 2025 | 23.00 | 27.84 | 23.00 | 25.49 | 25.49 | -3.81% | 2,843 |
| Nov 4, 2025 | 22.91 | 28.00 | 22.91 | 26.50 | 26.50 | 1.30% | 2,844 |
| Nov 3, 2025 | 23.78 | 28.69 | 23.75 | 26.16 | 26.16 | -8.47% | 4,340 |
| Oct 31, 2025 | 23.83 | 28.69 | 23.67 | 28.58 | 28.58 | 0.18% | 507 |
| Oct 30, 2025 | 27.00 | 30.30 | 27.00 | 28.53 | 28.53 | 14.12% | 4,563 |
| Oct 29, 2025 | 23.62 | 28.60 | 23.62 | 25.00 | 25.00 | -0.40% | 2,602 |
| Oct 28, 2025 | 23.07 | 28.04 | 23.07 | 25.10 | 25.10 | 0.14% | 2,942 |
| Oct 27, 2025 | 23.31 | 27.00 | 23.14 | 25.07 | 25.07 | 8.32% | 4,154 |
| Oct 24, 2025 | 27.89 | 27.95 | 23.11 | 23.14 | 23.14 | -9.09% | 1,628 |
| Oct 23, 2025 | 22.98 | 27.89 | 22.98 | 25.46 | 25.46 | -6.96% | 1,028 |
| Oct 22, 2025 | 27.35 | 27.51 | 22.71 | 27.36 | 27.36 | -0.15% | 881 |
| Oct 21, 2025 | 27.26 | 27.44 | 22.46 | 27.40 | 27.40 | 12.77% | 2,501 |
| Oct 20, 2025 | 23.16 | 27.98 | 23.00 | 24.30 | 24.30 | 8.04% | 1,953 |
| Oct 17, 2025 | 27.17 | 27.33 | 22.49 | 22.49 | 22.49 | -0.93% | 1,688 |
| Oct 16, 2025 | 27.59 | 27.61 | 22.58 | 22.70 | 22.70 | -4.49% | 2,337 |
| Oct 15, 2025 | 27.81 | 27.81 | 22.71 | 23.77 | 23.77 | -4.14% | 1,301 |
| Oct 14, 2025 | 22.22 | 27.19 | 22.21 | 24.80 | 24.80 | -0.76% | 948 |
| Oct 13, 2025 | 22.38 | 27.44 | 22.38 | 24.99 | 24.99 | 9.73% | 2,902 |
| Oct 10, 2025 | 27.23 | 27.23 | 22.39 | 22.77 | 22.77 | -1.94% | 4,262 |
| Oct 9, 2025 | 28.03 | 28.19 | 23.22 | 23.22 | 23.22 | -17.51% | 2,111 |
| Oct 8, 2025 | 27.99 | 28.15 | 23.55 | 28.15 | 28.15 | 1.15% | 1,476 |
| Oct 7, 2025 | 27.34 | 27.84 | 24.98 | 27.83 | 27.83 | 8.92% | 1,826 |
| Oct 6, 2025 | 27.34 | 27.50 | 23.71 | 25.55 | 25.55 | 0.79% | 12,464 |
| Oct 3, 2025 | 26.20 | 26.20 | 22.26 | 25.35 | 25.35 | 9.27% | 1,983 |
| Oct 2, 2025 | 21.51 | 25.05 | 21.51 | 23.20 | 23.20 | 8.67% | 1,888 |
| Oct 1, 2025 | 25.91 | 26.07 | 21.35 | 21.35 | 21.35 | -0.51% | 3,439 |
| Sep 30, 2025 | 25.80 | 25.96 | 21.46 | 21.46 | 21.46 | -9.62% | 18,204 |
| Sep 29, 2025 | 26.05 | 26.05 | 21.65 | 23.75 | 23.75 | -9.37% | 1,183 |
| Sep 26, 2025 | 21.53 | 26.20 | 21.53 | 26.20 | 26.20 | 8.89% | 3,537 |
| Sep 25, 2025 | 22.26 | 26.20 | 22.08 | 24.06 | 24.06 | 4.62% | 1,145 |
| Sep 24, 2025 | 26.04 | 26.20 | 22.09 | 23.00 | 23.00 | -5.53% | 1,213 |
| Sep 23, 2025 | 22.57 | 26.20 | 22.57 | 24.35 | 24.35 | -1.04% | 1,147 |
| Sep 22, 2025 | 25.82 | 26.20 | 22.54 | 24.60 | 24.60 | -6.11% | 1,657 |
| Sep 19, 2025 | 22.34 | 26.20 | 22.34 | 26.20 | 26.20 | 6.94% | 3,783 |
| Sep 18, 2025 | 26.04 | 26.20 | 22.79 | 24.50 | 24.50 | -1.01% | 3,211 |
| Sep 17, 2025 | 25.84 | 26.00 | 22.87 | 24.75 | 24.75 | 2.10% | 5,077 |
| Sep 16, 2025 | 26.20 | 26.20 | 22.78 | 24.24 | 24.24 | 3.99% | 3,028 |
| Sep 15, 2025 | 25.84 | 26.00 | 23.30 | 23.31 | 23.31 | -10.35% | 1,417 |
| Sep 12, 2025 | 26.20 | 26.20 | 23.26 | 26.00 | 26.00 | 7.97% | 1,242 |
| Sep 11, 2025 | 26.20 | 26.20 | 23.42 | 24.08 | 24.08 | -1.49% | 1,912 |
| Sep 10, 2025 | 24.98 | 26.00 | 22.99 | 24.45 | 24.45 | 4.09% | 1,599 |
| Sep 9, 2025 | 24.82 | 24.82 | 22.07 | 23.49 | 23.49 | 4.10% | 641 |
| Sep 8, 2025 | 24.45 | 24.98 | 22.40 | 22.56 | 22.56 | -1.74% | 2,128 |
| Sep 5, 2025 | 21.68 | 24.29 | 21.53 | 22.96 | 22.96 | 0.92% | 1,163 |
| Sep 4, 2025 | 26.20 | 26.20 | 21.41 | 22.75 | 22.75 | 0.44% | 5,038 |
| Sep 3, 2025 | 21.46 | 23.84 | 21.46 | 22.65 | 22.65 | -0.83% | 1,096 |
| Sep 2, 2025 | 26.17 | 26.17 | 21.49 | 22.84 | 22.84 | -0.72% | 1,879 |
| Aug 29, 2025 | 24.14 | 24.14 | 21.71 | 23.01 | 23.01 | 0.48% | 1,066 |
| Aug 28, 2025 | 24.14 | 24.14 | 21.49 | 22.90 | 22.90 | -0.87% | 1,390 |
| Aug 27, 2025 | 24.84 | 24.84 | 21.91 | 23.10 | 23.10 | -4.55% | 1,482 |
| Aug 26, 2025 | 24.84 | 24.84 | 21.88 | 24.20 | 24.20 | 3.71% | 3,844 |
| Aug 25, 2025 | 21.93 | 24.84 | 21.82 | 23.33 | 23.33 | -6.68% | 1,602 |
| Aug 22, 2025 | 24.84 | 25.00 | 24.10 | 25.00 | 25.00 | 3.58% | 1,452 |
| Aug 21, 2025 | 24.84 | 24.84 | 21.70 | 24.14 | 24.14 | 7.01% | 1,527 |
| Aug 20, 2025 | 26.20 | 26.20 | 21.90 | 22.56 | 22.56 | 3.51% | 1,162 |
| Aug 19, 2025 | 26.20 | 26.20 | 21.79 | 21.79 | 21.79 | -6.70% | 1,072 |
| Aug 18, 2025 | 24.84 | 24.84 | 21.85 | 23.36 | 23.36 | 0.84% | 1,910 |
| Aug 15, 2025 | 21.48 | 24.84 | 21.32 | 23.16 | 23.16 | 0.04% | 1,682 |
| Aug 14, 2025 | 26.15 | 26.15 | 21.30 | 23.15 | 23.15 | -3.99% | 1,203 |
| Aug 13, 2025 | 25.00 | 25.00 | 21.61 | 24.11 | 24.11 | -0.67% | 1,664 |
| Aug 12, 2025 | 24.84 | 24.84 | 22.25 | 24.28 | 24.28 | 4.50% | 1,427 |
| Aug 11, 2025 | 24.84 | 24.84 | 21.62 | 23.23 | 23.23 | 7.00% | 1,028 |
| Aug 8, 2025 | 21.46 | 24.84 | 21.46 | 21.71 | 21.71 | -4.91% | 1,422 |
| Aug 7, 2025 | 21.51 | 24.84 | 21.51 | 22.83 | 22.83 | -5.17% | 1,821 |
| Aug 6, 2025 | 24.84 | 24.84 | 23.15 | 24.08 | 24.08 | 4.00% | 2,290 |
| Aug 5, 2025 | 26.20 | 26.20 | 21.46 | 23.15 | 23.15 | 4.16% | 882 |
| Aug 4, 2025 | 21.30 | 25.00 | 21.30 | 22.23 | 22.23 | -11.10% | 2,162 |
| Aug 1, 2025 | 21.46 | 25.00 | 21.30 | 25.00 | 25.00 | 9.89% | 3,746 |
| Jul 31, 2025 | 22.00 | 24.38 | 21.46 | 22.75 | 22.75 | 2.71% | 1,199 |
| Jul 30, 2025 | 24.84 | 24.84 | 21.30 | 22.15 | 22.15 | -2.62% | 563 |
| Jul 29, 2025 | 24.12 | 24.12 | 21.46 | 22.75 | 22.75 | 0.40% | 2,677 |
| Jul 28, 2025 | 21.46 | 23.89 | 21.46 | 22.66 | 22.66 | 2.26% | 1,011 |
| Jul 25, 2025 | 24.57 | 24.57 | 21.46 | 22.16 | 22.16 | -3.36% | 1,415 |
| Jul 24, 2025 | 22.93 | 24.39 | 21.46 | 22.93 | 22.93 | 0.68% | 1,150 |
| Jul 23, 2025 | 24.08 | 24.08 | 21.30 | 22.77 | 22.77 | 6.10% | 919 |
| Jul 22, 2025 | 21.46 | 23.90 | 21.46 | 21.46 | 21.46 | -5.25% | 11,227 |
| Jul 21, 2025 | 24.32 | 24.32 | 21.46 | 22.65 | 22.65 | - | 1,185 |
| Jul 18, 2025 | 21.46 | 24.25 | 21.46 | 22.65 | 22.65 | - | 640 |
| Jul 17, 2025 | 24.31 | 24.31 | 21.46 | 22.65 | 22.65 | -0.04% | 3,595 |