Skip to main content
Fujitsu Limited (FJTSY)
OTCMKTS · Delayed Price · Currency is USD
23.24
-0.27 (-1.15%)
Mar 9, 2026, 12:01 PM EST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.2223.8422.6723.5123.515.52%1,703,520
Mar 5, 202622.2022.3922.0122.2822.28-1.63%1,185,216
Mar 4, 202622.4622.7322.3222.6522.655.30%417,369
Mar 3, 202621.6021.7220.7021.5121.51-3.59%347,913
Mar 2, 202621.6222.4221.6222.3122.310.86%894,087
Feb 27, 202622.1123.5022.0322.1222.12-3.07%633,721
Feb 26, 202622.7523.2122.6022.8222.824.49%643,081
Feb 25, 202621.5821.8521.5721.8421.841.25%305,430
Feb 24, 202620.4421.7720.4421.5721.57-6.26%622,925
Feb 23, 202623.5323.6923.0023.0123.01-2.50%616,380
Feb 20, 202623.9023.9022.4723.6023.60-0.63%452,763
Feb 19, 202623.8423.8423.6523.7523.75-1.17%278,414
Feb 18, 202624.0224.3023.9124.0324.03-1.45%201,765
Feb 17, 202624.8024.8024.1024.3824.38-4.46%220,383
Feb 13, 202625.2125.6425.0925.5225.52-0.39%199,070
Feb 12, 202625.5025.9125.4925.6225.62-3.68%392,727
Feb 11, 202625.8326.9825.8326.6026.60-0.26%172,866
Feb 10, 202626.6026.8426.6026.6726.672.70%241,883
Feb 9, 202625.6526.0525.2925.9725.972.65%218,268
Feb 6, 202625.2125.4024.8025.3025.302.10%811,746
Feb 5, 202625.4725.4724.7324.7824.78-5.06%1,253,286
Feb 4, 202626.3026.3125.9926.1026.10-6.82%258,371
Feb 3, 202627.9929.0027.5028.0128.01-2.27%577,026
Feb 2, 202628.1829.3528.1828.6628.663.28%203,852
Jan 30, 202627.6727.8227.6027.7527.75-4.51%172,816
Jan 29, 202628.2029.0827.8929.0629.0610.79%278,495
Jan 28, 202626.2926.4426.1326.2326.23-1.24%179,368
Jan 27, 202625.5526.6425.5526.5626.562.08%225,521
Jan 26, 202626.0927.1325.8126.0226.02-4.02%245,808
Jan 23, 202627.2027.2427.0427.1127.11-1.56%129,236
Jan 22, 202627.5628.3927.4227.5427.54-1.25%156,698
Jan 21, 202627.8027.9927.6427.8927.892.16%138,002
Jan 20, 202627.2427.5627.2427.3027.30-4.78%132,466
Jan 16, 202630.0530.0528.6228.6728.67-1.24%121,368
Jan 15, 202628.1229.3328.1229.0329.030.03%97,877
Jan 14, 202628.0629.1328.0629.0229.021.11%110,606
Jan 13, 202628.5028.8128.3028.7028.701.09%136,860
Jan 12, 202628.5029.2627.7628.3928.391.57%104,541
Jan 9, 202628.0028.0727.7027.9527.95-0.75%291,104
Jan 8, 202627.7128.2026.9128.1628.160.79%93,497
Jan 7, 202627.9028.1427.8327.9427.941.92%194,848
Jan 6, 202627.1127.4527.1127.4227.42-1.03%104,463
Jan 5, 202627.4527.7127.3327.7027.700.29%94,441
Jan 2, 202628.0028.0026.5127.6227.621.32%156,638
Dec 31, 202527.0027.6427.0027.2627.26-1.30%106,863
Dec 30, 202527.8127.8227.5727.6227.622.11%251,931
Dec 29, 202527.1327.1527.0027.0527.05-0.48%94,751
Dec 26, 202526.1927.2626.1927.1827.18-0.66%55,098
Dec 24, 202527.3427.5626.7427.3627.36-0.69%97,032
Dec 23, 202526.4827.7426.4827.5527.551.59%131,228
Dec 22, 202526.0128.1326.0127.1227.12-1.49%99,296
Dec 19, 202527.6127.7527.4927.5327.531.57%121,397
Dec 18, 202527.1827.3227.0427.1027.101.32%156,512
Dec 17, 202528.0728.0726.5026.7526.75-1.11%118,128
Dec 16, 202527.1727.2126.9827.0527.05-0.81%116,184
Dec 15, 202527.7127.7127.2027.2727.271.75%116,239
Dec 12, 202526.9227.0026.7226.8026.801.48%196,686
Dec 11, 202526.8526.8525.5026.4126.41-157,836
Dec 10, 202526.0626.4626.0626.4126.410.88%126,284
Dec 9, 202526.0126.2726.0126.1826.181.20%107,787
Dec 8, 202526.0426.1325.8525.8725.87-0.81%130,276
Dec 5, 202526.1126.1326.0126.0826.08-0.91%111,643
Dec 4, 202526.6526.6526.3126.3226.32-0.34%185,460
Dec 3, 202527.4727.4726.2326.4126.41-0.30%132,940
Dec 2, 202526.4126.5426.4126.4926.490.46%81,199
Dec 1, 202526.3126.9826.2026.3726.37-0.49%268,132
Nov 28, 202527.0927.0926.3926.5026.50-2.03%61,678
Nov 26, 202526.8827.1126.8427.0527.051.62%219,323
Nov 25, 202526.4926.6426.3526.6226.620.15%222,659
Nov 24, 202525.6327.2025.6326.5826.58-0.52%354,345
Nov 21, 202526.2726.9326.0626.7226.725.49%189,814
Nov 20, 202525.8426.1125.1825.3325.33-1.05%226,815
Nov 19, 202525.7025.8025.4625.6025.601.59%233,847
Nov 18, 202525.4025.5524.9925.2025.20-5.62%1,326,409
Nov 17, 202526.0027.0426.0026.7026.70-0.74%145,850
Nov 14, 202526.4227.0926.4226.9026.902.24%607,455
Nov 13, 202527.7027.7026.1526.3126.31-3.73%549,141
Nov 12, 202528.1528.1526.9227.3327.33-0.65%262,982
Nov 11, 202527.6327.7526.8127.5127.513.77%836,297
Nov 10, 202526.4626.5326.3326.5126.511.45%80,748
Nov 7, 202525.1126.1325.1126.1326.132.55%170,177
Nov 6, 202525.6226.4925.4325.4825.48-0.39%306,814
Nov 5, 202525.7425.7425.3025.5825.581.03%94,261
Nov 4, 202525.5625.5625.3225.3225.32-2.62%175,474
Nov 3, 202526.1026.5525.1626.0026.00-0.27%556,414
Oct 31, 202526.1426.1825.8526.0726.07-7.55%122,656
Oct 30, 202527.2528.5027.2528.2028.2010.89%97,299
Oct 29, 202525.8026.0325.3025.4325.43-0.47%125,244
Oct 28, 202525.9726.3825.4225.5525.55-0.20%118,297
Oct 27, 202525.8525.9225.4825.6025.601.15%102,513
Oct 24, 202524.2925.3824.2925.3125.31-0.26%350,715
Oct 23, 202525.4125.6625.2225.3825.381.66%84,824
Oct 22, 202524.1925.2624.1924.9624.960.52%68,711
Oct 21, 202525.1125.1124.7724.8324.83-2.24%63,380
Oct 20, 202525.3525.4925.3025.4025.402.50%89,400
Oct 17, 202524.6424.8424.3124.7824.78-0.48%131,459
Oct 16, 202525.0225.0224.6624.9024.900.32%83,210
Oct 15, 202525.1225.1224.7724.8224.820.20%69,882
Oct 14, 202524.0024.9323.6224.7724.77-0.92%100,189
Oct 13, 202525.2125.4424.8225.0025.001.13%87,518