Skip to main content
Fujitsu Limited (TYO:6702)
Japan flag Japan · Delayed Price · Currency is JPY
3,693.00
-132.00 (-3.45%)
Apr 28, 2026, 3:30 PM JST

Fujitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,743.003,756.003,676.003,693.003,693.00-3.45%8,315,200
Apr 27, 20263,766.003,839.003,726.003,825.003,825.003.49%9,629,700
Apr 24, 20263,703.003,753.003,686.003,696.003,696.00-2.04%9,870,000
Apr 23, 20263,846.003,859.003,757.003,773.003,773.00-2.71%10,022,600
Apr 22, 20263,910.003,910.003,850.003,878.003,878.00-0.13%7,419,400
Apr 21, 20263,849.003,883.003,787.003,883.003,883.003.46%9,519,700
Apr 20, 20263,740.003,789.003,730.003,753.003,753.00-0.45%6,249,400
Apr 17, 20263,667.003,812.003,665.003,770.003,770.002.47%10,426,900
Apr 16, 20263,756.003,757.003,673.003,679.003,679.001.38%11,260,700
Apr 15, 20263,535.003,654.003,524.003,629.003,629.004.25%12,562,100
Apr 14, 20263,450.003,521.003,416.003,481.003,481.004.25%9,595,800
Apr 13, 20263,291.003,355.003,290.003,339.003,339.000.45%6,390,800
Apr 10, 20263,310.003,354.003,298.003,324.003,324.00-2.12%9,670,300
Apr 9, 20263,442.003,445.003,360.003,396.003,396.00-2.10%6,980,800
Apr 8, 20263,415.003,469.003,357.003,469.003,469.003.71%9,743,000
Apr 7, 20263,267.003,359.003,256.003,345.003,345.002.76%7,046,800
Apr 6, 20263,270.003,297.003,227.003,255.003,255.00-0.55%5,716,300
Apr 3, 20263,273.003,321.003,272.003,273.003,273.000.40%4,300,300
Apr 2, 20263,338.003,338.003,237.003,260.003,260.00-1.18%6,825,500
Apr 1, 20263,300.003,308.003,226.003,299.003,299.004.00%9,459,900
Mar 31, 20263,191.003,217.003,137.003,172.003,172.001.63%10,329,800
Mar 30, 20263,091.003,129.003,064.003,121.003,121.00-4.44%12,350,900
Mar 27, 20263,305.003,334.003,264.003,266.003,231.000.15%8,377,300
Mar 26, 20263,330.003,340.003,238.003,261.003,226.05-2.69%6,634,100
Mar 25, 20263,273.003,351.003,273.003,351.003,315.090.24%8,464,100
Mar 24, 20263,338.003,353.003,294.003,343.003,307.172.29%6,834,700
Mar 23, 20263,270.003,294.003,231.003,268.003,232.98-2.16%10,660,500
Mar 19, 20263,340.003,388.003,321.003,340.003,304.21-3.88%12,695,200
Mar 18, 20263,500.003,511.003,470.003,475.003,437.76-1.33%7,639,700
Mar 17, 20263,537.003,546.003,501.003,522.003,484.26-0.54%5,975,900
Mar 16, 20263,520.003,582.003,509.003,541.003,503.05-0.95%5,663,700
Mar 13, 20263,504.003,575.003,504.003,575.003,536.690.85%7,007,100
Mar 12, 20263,511.003,564.003,510.003,545.003,507.01-0.28%6,825,800
Mar 11, 20263,600.003,637.003,546.003,555.003,516.90-2.79%9,260,300
Mar 10, 20263,675.003,693.003,597.003,657.003,617.81-0.71%8,770,600
Mar 9, 20263,588.003,688.003,557.003,683.003,643.53-12,001,600
Mar 6, 20263,566.003,700.003,541.003,683.003,643.535.35%11,537,100
Mar 5, 20263,579.003,580.003,496.003,496.003,458.541.54%9,199,800
Mar 4, 20263,408.003,465.003,333.003,443.003,406.100.61%10,993,800
Mar 3, 20263,462.003,465.003,385.003,422.003,385.33-3.11%9,986,900
Mar 2, 20263,500.003,552.003,479.003,532.003,494.15-1.56%8,632,200
Feb 27, 20263,616.003,640.003,551.003,588.003,549.551.18%24,597,400
Feb 26, 20263,420.003,605.003,418.003,546.003,508.006.01%19,807,200
Feb 25, 20263,340.003,417.003,317.003,345.003,309.150.97%15,452,700
Feb 24, 20263,449.003,460.003,284.003,313.003,277.50-8.73%25,178,100
Feb 20, 20263,700.003,701.003,630.003,630.003,591.10-2.24%8,025,400
Feb 19, 20263,725.003,725.003,662.003,713.003,673.210.71%8,508,800
Feb 18, 20263,653.003,727.003,630.003,687.003,647.49-0.35%8,363,900
Feb 17, 20263,751.003,780.003,675.003,700.003,660.35-2.84%10,406,200
Feb 16, 20263,799.003,832.003,731.003,808.003,767.19-0.52%9,452,000
Feb 13, 20263,932.003,972.003,804.003,828.003,786.98-3.99%12,857,700
Feb 12, 20264,056.004,076.003,928.003,987.003,944.27-3.30%12,652,700
Feb 10, 20264,075.004,170.004,052.004,123.004,078.822.66%10,961,900
Feb 9, 20264,000.004,029.003,958.004,016.003,972.962.63%9,268,000
Feb 6, 20263,897.003,955.003,845.003,913.003,871.07-0.79%11,527,500
Feb 5, 20263,981.004,006.003,900.003,944.003,901.73-2.95%15,234,900
Feb 4, 20264,343.004,355.003,980.004,064.004,020.45-7.85%21,472,800
Feb 3, 20264,430.004,467.004,372.004,410.004,362.740.85%8,451,800
Feb 2, 20264,380.004,435.004,323.004,373.004,326.142.10%6,815,400
Jan 30, 20264,285.004,374.004,207.004,283.004,237.105.10%16,859,000
Jan 29, 20264,040.004,077.003,985.004,075.004,031.330.79%7,197,100
Jan 28, 20264,045.004,079.004,010.004,043.003,999.67-1.08%6,427,800
Jan 27, 20264,080.004,098.004,021.004,087.004,043.201.24%6,459,400
Jan 26, 20264,240.004,262.004,027.004,037.003,993.74-7.83%15,190,500
Jan 23, 20264,405.004,445.004,378.004,380.004,333.061.04%4,992,700
Jan 22, 20264,403.004,418.004,283.004,335.004,288.54-1.07%6,231,000
Jan 21, 20264,360.004,428.004,341.004,382.004,335.04-0.09%4,788,100
Jan 20, 20264,494.004,502.004,383.004,386.004,339.00-3.90%6,436,600
Jan 19, 20264,551.004,581.004,508.004,564.004,515.09-0.17%3,956,200
Jan 16, 20264,590.004,608.004,536.004,572.004,523.00-1.38%6,591,200
Jan 15, 20264,634.004,668.004,622.004,636.004,586.320.04%4,500,600
Jan 14, 20264,580.004,639.004,579.004,634.004,584.341.91%6,676,700
Jan 13, 20264,465.004,565.004,443.004,547.004,498.274.87%6,603,300
Jan 9, 20264,370.004,392.004,314.004,336.004,289.53-1.19%4,907,400
Jan 8, 20264,442.004,447.004,371.004,388.004,340.980.37%5,112,400
Jan 7, 20264,317.004,381.004,292.004,372.004,325.150.74%4,205,600
Jan 6, 20264,392.004,403.004,280.004,340.004,293.490.72%6,569,200
Jan 5, 20264,362.004,388.004,309.004,309.004,262.82-0.46%5,360,500
Dec 30, 20254,300.004,360.004,279.004,329.004,282.612.27%5,117,000
Dec 29, 20254,246.004,246.004,195.004,233.004,187.64-0.70%2,830,800
Dec 26, 20254,282.004,306.004,242.004,263.004,217.320.83%2,665,300
Dec 25, 20254,299.004,300.004,184.004,228.004,182.69-0.59%1,947,200
Dec 24, 20254,287.004,293.004,246.004,253.004,207.42-1.00%2,455,700
Dec 23, 20254,283.004,316.004,273.004,296.004,249.960.85%2,725,400
Dec 22, 20254,307.004,323.004,256.004,260.004,214.35-1.09%4,390,200
Dec 19, 20254,249.004,330.004,236.004,307.004,260.842.50%7,363,400
Dec 18, 20254,165.004,223.004,153.004,202.004,156.97-3,944,000
Dec 17, 20254,230.004,245.004,166.004,202.004,156.970.29%4,363,700
Dec 16, 20254,227.004,241.004,178.004,190.004,145.10-1.27%4,934,900
Dec 15, 20254,178.004,246.004,171.004,244.004,198.520.66%5,031,500
Dec 12, 20254,159.004,220.004,132.004,216.004,170.823.84%6,621,800
Dec 11, 20254,101.004,122.004,041.004,060.004,016.49-1.00%3,191,500
Dec 10, 20254,165.004,179.004,077.004,101.004,057.050.15%3,871,300
Dec 9, 20254,098.004,129.004,050.004,095.004,051.121.01%3,611,900
Dec 8, 20254,025.004,054.003,994.004,054.004,010.560.40%3,090,400
Dec 5, 20254,073.004,087.004,019.004,038.003,994.73-2.11%5,223,900
Dec 4, 20254,137.004,158.004,103.004,125.004,080.790.39%4,237,200
Dec 3, 20254,133.004,158.004,092.004,109.004,064.97-0.24%3,548,500
Dec 2, 20254,136.004,172.004,101.004,119.004,074.860.83%3,829,400
Dec 1, 20254,146.004,160.004,071.004,085.004,041.22-1.50%4,170,600