Skip to main content
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,683.00
0.00 (0.00%)
At close: Mar 9, 2026

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,566.003,700.003,541.003,683.003,683.005.35%11,537,100
Mar 5, 20263,579.003,580.003,496.003,496.003,496.001.54%9,199,800
Mar 4, 20263,408.003,465.003,333.003,443.003,443.000.61%10,993,800
Mar 3, 20263,462.003,465.003,385.003,422.003,422.00-3.11%9,986,900
Mar 2, 20263,500.003,552.003,479.003,532.003,532.00-1.56%8,632,200
Feb 27, 20263,616.003,640.003,551.003,588.003,588.001.18%24,597,400
Feb 26, 20263,420.003,605.003,418.003,546.003,546.006.01%19,807,200
Feb 25, 20263,340.003,417.003,317.003,345.003,345.000.97%15,452,700
Feb 24, 20263,449.003,460.003,284.003,313.003,313.00-8.73%25,178,100
Feb 20, 20263,700.003,701.003,630.003,630.003,630.00-2.24%8,025,400
Feb 19, 20263,725.003,725.003,662.003,713.003,713.000.71%8,508,800
Feb 18, 20263,653.003,727.003,630.003,687.003,687.00-0.35%8,363,900
Feb 17, 20263,751.003,780.003,675.003,700.003,700.00-2.84%10,406,200
Feb 16, 20263,799.003,832.003,731.003,808.003,808.00-0.52%9,452,000
Feb 13, 20263,932.003,972.003,804.003,828.003,828.00-3.99%12,857,700
Feb 12, 20264,056.004,076.003,928.003,987.003,987.00-3.30%12,652,700
Feb 10, 20264,075.004,170.004,052.004,123.004,123.002.66%10,961,900
Feb 9, 20264,000.004,029.003,958.004,016.004,016.002.63%9,268,000
Feb 6, 20263,897.003,955.003,845.003,913.003,913.00-0.79%11,527,500
Feb 5, 20263,981.004,006.003,900.003,944.003,944.00-2.95%15,234,900
Feb 4, 20264,343.004,355.003,980.004,064.004,064.00-7.85%21,472,800
Feb 3, 20264,430.004,467.004,372.004,410.004,410.000.85%8,451,800
Feb 2, 20264,380.004,435.004,323.004,373.004,373.002.10%6,815,400
Jan 30, 20264,285.004,374.004,207.004,283.004,283.005.10%16,859,000
Jan 29, 20264,040.004,077.003,985.004,075.004,075.000.79%7,197,100
Jan 28, 20264,045.004,079.004,010.004,043.004,043.00-1.08%6,427,800
Jan 27, 20264,080.004,098.004,021.004,087.004,087.001.24%6,459,400
Jan 26, 20264,240.004,262.004,027.004,037.004,037.00-7.83%15,190,500
Jan 23, 20264,405.004,445.004,378.004,380.004,380.001.04%4,992,700
Jan 22, 20264,403.004,418.004,283.004,335.004,335.00-1.07%6,231,000
Jan 21, 20264,360.004,428.004,341.004,382.004,382.00-0.09%4,788,100
Jan 20, 20264,494.004,502.004,383.004,386.004,386.00-3.90%6,436,600
Jan 19, 20264,551.004,581.004,508.004,564.004,564.00-0.17%3,956,200
Jan 16, 20264,590.004,608.004,536.004,572.004,572.00-1.38%6,591,200
Jan 15, 20264,634.004,668.004,622.004,636.004,636.000.04%4,500,600
Jan 14, 20264,580.004,639.004,579.004,634.004,634.001.91%6,676,700
Jan 13, 20264,465.004,565.004,443.004,547.004,547.004.87%6,603,300
Jan 9, 20264,370.004,392.004,314.004,336.004,336.00-1.19%4,907,400
Jan 8, 20264,442.004,447.004,371.004,388.004,388.000.37%5,112,400
Jan 7, 20264,317.004,381.004,292.004,372.004,372.000.74%4,205,600
Jan 6, 20264,392.004,403.004,280.004,340.004,340.000.72%6,569,200
Jan 5, 20264,362.004,388.004,309.004,309.004,309.00-0.46%5,360,500
Dec 30, 20254,300.004,360.004,279.004,329.004,329.002.27%5,117,000
Dec 29, 20254,246.004,246.004,195.004,233.004,233.00-0.70%2,830,800
Dec 26, 20254,282.004,306.004,242.004,263.004,263.000.83%2,665,300
Dec 25, 20254,299.004,300.004,184.004,228.004,228.00-0.59%1,947,200
Dec 24, 20254,287.004,293.004,246.004,253.004,253.00-1.00%2,455,700
Dec 23, 20254,283.004,316.004,273.004,296.004,296.000.85%2,725,400
Dec 22, 20254,307.004,323.004,256.004,260.004,260.00-1.09%4,390,200
Dec 19, 20254,249.004,330.004,236.004,307.004,307.002.50%7,363,400
Dec 18, 20254,165.004,223.004,153.004,202.004,202.00-3,944,000
Dec 17, 20254,230.004,245.004,166.004,202.004,202.000.29%4,363,700
Dec 16, 20254,227.004,241.004,178.004,190.004,190.00-1.27%4,934,900
Dec 15, 20254,178.004,246.004,171.004,244.004,244.000.66%5,031,500
Dec 12, 20254,159.004,220.004,132.004,216.004,216.003.84%6,621,800
Dec 11, 20254,101.004,122.004,041.004,060.004,060.00-1.00%3,191,500
Dec 10, 20254,165.004,179.004,077.004,101.004,101.000.15%3,871,300
Dec 9, 20254,098.004,129.004,050.004,095.004,095.001.01%3,611,900
Dec 8, 20254,025.004,054.003,994.004,054.004,054.000.40%3,090,400
Dec 5, 20254,073.004,087.004,019.004,038.004,038.00-2.11%5,223,900
Dec 4, 20254,137.004,158.004,103.004,125.004,125.000.39%4,237,200
Dec 3, 20254,133.004,158.004,092.004,109.004,109.00-0.24%3,548,500
Dec 2, 20254,136.004,172.004,101.004,119.004,119.000.83%3,829,400
Dec 1, 20254,146.004,160.004,071.004,085.004,085.00-1.50%4,170,600
Nov 28, 20254,190.004,199.004,134.004,147.004,147.00-1.92%4,831,600
Nov 27, 20254,194.004,257.004,185.004,228.004,228.000.69%3,842,100
Nov 26, 20254,162.004,215.004,130.004,199.004,199.001.82%4,478,400
Nov 25, 20254,149.004,153.004,070.004,124.004,124.00-0.12%6,384,800
Nov 21, 20254,035.004,165.004,031.004,129.004,129.001.77%16,730,700
Nov 20, 20254,060.004,088.004,007.004,057.004,057.001.68%4,506,600
Nov 19, 20253,959.004,057.003,937.003,990.003,990.000.94%5,286,600
Nov 18, 20254,121.004,160.003,946.003,953.003,953.00-5.66%6,284,800
Nov 17, 20254,155.004,200.004,137.004,190.004,190.000.41%3,008,200
Nov 14, 20254,137.004,184.004,105.004,173.004,173.000.22%4,333,900
Nov 13, 20254,200.004,253.004,164.004,164.004,164.00-1.65%4,685,200
Nov 12, 20254,266.004,302.004,186.004,234.004,234.00-0.73%6,134,000
Nov 11, 20254,249.004,308.004,156.004,265.004,265.004.82%11,059,800
Nov 10, 20253,993.004,069.003,992.004,069.004,069.001.70%4,193,600
Nov 7, 20253,912.004,009.003,910.004,001.004,001.001.68%5,661,400
Nov 6, 20253,919.003,965.003,882.003,935.003,935.001.71%5,564,300
Nov 5, 20253,930.003,942.003,783.003,869.003,869.00-1.33%9,408,600
Nov 4, 20254,060.004,069.003,901.003,921.003,921.00-2.73%9,537,600
Oct 31, 20254,129.004,195.003,905.004,031.004,031.000.78%18,645,600
Oct 30, 20253,948.004,012.003,904.004,000.004,000.004.19%10,940,600
Oct 29, 20253,840.003,855.003,800.003,839.003,839.00-0.54%4,331,500
Oct 28, 20253,888.003,892.003,840.003,860.003,860.00-1.56%4,559,300
Oct 27, 20253,918.003,966.003,898.003,921.003,921.001.37%5,470,100
Oct 24, 20253,900.003,903.003,848.003,868.003,868.000.26%4,773,200
Oct 23, 20253,798.003,862.003,785.003,858.003,858.001.02%5,143,900
Oct 22, 20253,766.003,824.003,763.003,819.003,819.001.25%3,892,400
Oct 21, 20253,811.003,815.003,762.003,772.003,772.00-0.82%4,064,400
Oct 20, 20253,750.003,822.003,739.003,803.003,803.003.01%4,837,400
Oct 17, 20253,750.003,772.003,692.003,692.003,692.00-2.28%4,945,800
Oct 16, 20253,801.003,817.003,765.003,778.003,778.000.43%4,470,000
Oct 15, 20253,725.003,795.003,723.003,762.003,762.000.64%4,832,200
Oct 14, 20253,786.003,842.003,698.003,738.003,738.00-3.06%7,410,200
Oct 10, 20253,925.003,925.003,835.003,856.003,856.00-1.78%5,843,800
Oct 9, 20254,000.004,008.003,890.003,926.003,926.000.90%7,494,000
Oct 8, 20253,859.003,995.003,855.003,891.003,891.001.22%11,637,800
Oct 7, 20253,863.003,865.003,706.003,844.003,844.000.10%11,063,300