Skip to main content
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
4,038.00
-87.00 (-2.11%)
At close: Dec 5, 2025

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,899.003,900.003,755.003,840.003,840.009.00%15,398,400
Oct 3, 20253,425.003,590.003,402.003,523.003,523.003.68%12,414,700
Oct 2, 20253,408.003,425.003,380.003,398.003,398.00-1.42%5,594,500
Oct 1, 20253,471.003,491.003,417.003,447.003,447.00-1.06%5,258,900
Sep 30, 20253,452.003,504.003,417.003,484.003,484.00-0.14%5,453,200
Sep 29, 20253,530.003,539.003,471.003,489.003,489.00-2.89%5,003,900
Sep 26, 20253,571.003,640.003,560.003,593.003,578.00-1.32%6,257,100
Sep 25, 20253,646.003,667.003,613.003,641.003,625.800.30%4,757,000
Sep 24, 20253,614.003,659.003,600.003,630.003,614.85-1.47%5,356,700
Sep 22, 20253,689.003,750.003,683.003,684.003,668.620.52%3,232,000
Sep 19, 20253,694.003,734.003,643.003,665.003,649.70-0.73%6,655,500
Sep 18, 20253,688.003,714.003,670.003,692.003,676.590.30%4,480,200
Sep 17, 20253,688.003,693.003,652.003,681.003,665.63-0.73%5,018,400
Sep 16, 20253,770.003,775.003,690.003,708.003,692.52-1.90%4,610,500
Sep 12, 20253,810.003,814.003,768.003,780.003,764.220.13%4,954,000
Sep 11, 20253,745.003,775.003,707.003,775.003,759.240.99%3,773,000
Sep 10, 20253,649.003,762.003,607.003,738.003,722.393.89%6,705,400
Sep 9, 20253,664.003,696.003,598.003,598.003,582.98-1.32%4,352,000
Sep 8, 20253,558.003,646.003,551.003,646.003,630.783.49%4,883,300
Sep 5, 20253,538.003,545.003,497.003,523.003,508.29-0.45%4,037,900
Sep 4, 20253,479.003,540.003,475.003,539.003,524.231.84%3,321,900
Sep 3, 20253,550.003,553.003,469.003,475.003,460.49-2.17%4,233,000
Sep 2, 20253,510.003,557.003,493.003,552.003,537.170.85%3,089,700
Sep 1, 20253,554.003,585.003,507.003,522.003,507.30-1.51%2,880,100
Aug 29, 20253,541.003,600.003,522.003,576.003,561.072.46%6,317,900
Aug 28, 20253,493.003,531.003,479.003,490.003,475.43-2.84%5,444,800
Aug 27, 20253,660.003,663.003,551.003,592.003,577.000.70%6,465,300
Aug 26, 20253,577.003,592.003,533.003,567.003,552.11-0.11%5,180,900
Aug 25, 20253,595.003,598.003,556.003,571.003,556.09-0.61%2,463,000
Aug 22, 20253,578.003,663.003,543.003,593.003,578.001.07%5,161,000
Aug 21, 20253,576.003,597.003,514.003,555.003,540.16-0.39%3,176,200
Aug 20, 20253,565.003,593.003,499.003,569.003,554.10-0.45%4,187,700
Aug 19, 20253,598.003,604.003,554.003,585.003,570.030.56%3,271,600
Aug 18, 20253,500.003,575.003,493.003,565.003,550.121.86%3,164,300
Aug 15, 20253,532.003,560.003,474.003,500.003,485.390.37%3,842,700
Aug 14, 20253,509.003,512.003,467.003,487.003,472.44-1.27%4,234,100
Aug 13, 20253,550.003,570.003,512.003,532.003,517.25-1.51%7,338,300
Aug 12, 20253,530.003,612.003,508.003,586.003,571.032.34%8,651,700
Aug 8, 20253,528.003,554.003,487.003,504.003,489.37-0.62%7,593,100
Aug 7, 20253,531.003,561.003,510.003,526.003,511.28-0.14%4,500,800
Aug 6, 20253,480.003,553.003,472.003,531.003,516.260.77%5,369,700
Aug 5, 20253,450.003,509.003,397.003,504.003,489.372.43%5,995,200
Aug 4, 20253,323.003,430.003,316.003,421.003,406.720.15%5,285,900
Aug 1, 20253,313.003,430.003,281.003,416.003,401.743.36%7,866,400
Jul 31, 20253,190.003,369.003,187.003,305.003,291.20-0.75%13,691,600
Jul 30, 20253,256.003,333.003,248.003,330.003,316.103.42%8,835,000
Jul 29, 20253,181.003,225.003,172.003,220.003,206.560.16%4,030,100
Jul 28, 20253,250.003,262.003,210.003,215.003,201.58-2.28%4,083,000
Jul 25, 20253,233.003,302.003,225.003,290.003,276.261.23%4,443,700
Jul 24, 20253,240.003,259.003,204.003,250.003,236.432.30%5,960,100
Jul 23, 20253,175.003,210.003,163.003,177.003,163.740.13%6,164,500
Jul 22, 20253,202.003,244.003,148.003,173.003,159.75-1.89%4,551,700
Jul 18, 20253,278.003,285.003,226.003,234.003,220.50-0.89%3,015,600
Jul 17, 20253,237.003,293.003,226.003,263.003,249.381.81%3,947,300
Jul 16, 20253,190.003,214.003,163.003,205.003,191.620.38%2,962,100
Jul 15, 20253,244.003,246.003,172.003,193.003,179.67-0.44%2,949,100
Jul 14, 20253,200.003,221.003,182.003,207.003,193.610.63%2,977,000
Jul 11, 20253,244.003,260.003,175.003,187.003,173.69-2.18%6,125,800
Jul 10, 20253,285.003,291.003,237.003,258.003,244.40-0.88%5,656,400