6702.T
Fujitsu Limited
06:30:00
3211 ¥
0.0000 (%0.00)
Previous Close: 3343
Day Low₺3161
Day High₺3300
6702.T: Fujitsu Limited Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,972.1892
CLOSE 2,962.8687
Low
LOW 1,554
High
HIGH 5,030
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 4,910 | 5,030 | 4,650 | 4,730 |
| 01/05/2000 | 4,280 | 4,370 | 4,230 | 4,230 |
| 01/06/2000 | 4,230 | 4,260 | 3,860 | 3,860 |
| 01/07/2000 | 3,800 | 3,900 | 3,740 | 3,820 |
| 01/10/2000 | 3,820 | 3,820 | 3,820 | 3,820 |
| 01/11/2000 | 4,200 | 4,310 | 4,130 | 4,300 |
| 01/12/2000 | 4,100 | 4,180 | 4,050 | 4,090 |
| 01/13/2000 | 4,040 | 4,100 | 3,980 | 4,010 |
| 01/14/2000 | 4,110 | 4,160 | 3,950 | 4,000 |
| 01/17/2000 | 4,060 | 4,090 | 3,960 | 4,030 |
| 01/18/2000 | 3,990 | 4,000 | 3,900 | 3,980 |
| 01/19/2000 | 3,940 | 3,970 | 3,790 | 3,820 |
| 01/20/2000 | 3,720 | 3,790 | 3,620 | 3,660 |
| 01/21/2000 | 3,660 | 3,730 | 3,570 | 3,730 |
| 01/24/2000 | 3,760 | 3,860 | 3,750 | 3,830 |
| 01/25/2000 | 3,790 | 3,890 | 3,720 | 3,810 |
| 01/26/2000 | 3,880 | 3,880 | 3,810 | 3,850 |
| 01/27/2000 | 3,900 | 3,980 | 3,890 | 3,940 |
| 01/28/2000 | 3,990 | 4,020 | 3,950 | 4,000 |
| 01/31/2000 | 3,950 | 3,990 | 3,940 | 3,970 |
| 02/01/2000 | 3,920 | 3,930 | 3,850 | 3,890 |
| 02/02/2000 | 4,000 | 4,000 | 3,840 | 3,840 |
| 02/03/2000 | 3,880 | 3,920 | 3,760 | 3,850 |
| 02/04/2000 | 3,900 | 3,930 | 3,750 | 3,760 |
| 02/07/2000 | 3,800 | 3,830 | 3,750 | 3,790 |
| 02/08/2000 | 3,790 | 3,810 | 3,730 | 3,730 |
| 02/09/2000 | 3,800 | 3,800 | 3,750 | 3,790 |
| 02/10/2000 | 3,780 | 3,790 | 3,700 | 3,730 |
| 02/11/2000 | 3,730 | 3,730 | 3,730 | 3,730 |
| 02/14/2000 | 3,740 | 3,750 | 3,700 | 3,700 |
| 02/15/2000 | 3,740 | 3,750 | 3,580 | 3,600 |
| 02/16/2000 | 3,650 | 3,650 | 3,490 | 3,570 |
| 02/17/2000 | 3,500 | 3,520 | 3,430 | 3,460 |
| 02/18/2000 | 3,500 | 3,580 | 3,500 | 3,530 |
| 02/21/2000 | 3,490 | 3,500 | 3,450 | 3,470 |
| 02/22/2000 | 3,500 | 3,520 | 3,390 | 3,400 |
| 02/23/2000 | 3,350 | 3,370 | 3,260 | 3,340 |
| 02/24/2000 | 3,410 | 3,420 | 3,370 | 3,400 |
| 02/25/2000 | 3,450 | 3,530 | 3,430 | 3,530 |
| 02/28/2000 | 3,530 | 3,650 | 3,510 | 3,620 |
| 02/29/2000 | 3,670 | 3,670 | 3,620 | 3,650 |
| 03/01/2000 | 3,700 | 3,820 | 3,660 | 3,770 |
| 03/02/2000 | 3,790 | 3,900 | 3,740 | 3,800 |
| 03/03/2000 | 3,780 | 3,810 | 3,730 | 3,760 |
| 03/06/2000 | 3,840 | 3,970 | 3,710 | 3,720 |
| 03/07/2000 | 3,740 | 3,810 | 3,690 | 3,780 |
| 03/08/2000 | 3,730 | 3,760 | 3,530 | 3,590 |
| 03/09/2000 | 3,540 | 3,560 | 3,360 | 3,390 |
| 03/10/2000 | 3,420 | 3,440 | 3,340 | 3,390 |
| 03/13/2000 | 3,370 | 3,420 | 3,100 | 3,120 |
| 03/14/2000 | 3,120 | 3,310 | 3,110 | 3,190 |
| 03/15/2000 | 3,050 | 3,150 | 3,040 | 3,090 |
| 03/16/2000 | 2,990 | 3,080 | 2,920 | 3,070 |
| 03/17/2000 | 3,200 | 3,270 | 3,130 | 3,150 |
| 03/20/2000 | 3,150 | 3,150 | 3,150 | 3,150 |
| 03/21/2000 | 3,100 | 3,100 | 2,995 | 3,050 |
| 03/22/2000 | 3,020 | 3,040 | 2,855 | 2,935 |
| 03/23/2000 | 3,000 | 3,140 | 2,985 | 3,130 |
| 03/24/2000 | 2,980 | 3,070 | 2,980 | 3,050 |
| 03/27/2000 | 2,990 | 3,000 | 2,890 | 2,990 |
| 03/28/2000 | 2,990 | 3,100 | 2,980 | 3,100 |
| 03/29/2000 | 3,130 | 3,300 | 3,130 | 3,260 |
| 03/30/2000 | 3,310 | 3,310 | 3,200 | 3,250 |
| 03/31/2000 | 3,200 | 3,220 | 3,120 | 3,150 |
| 04/03/2000 | 3,200 | 3,360 | 3,170 | 3,330 |
| 04/04/2000 | 3,380 | 3,380 | 3,230 | 3,250 |
| 04/05/2000 | 3,150 | 3,240 | 3,090 | 3,180 |
| 04/06/2000 | 3,180 | 3,200 | 3,090 | 3,100 |
| 04/07/2000 | 3,050 | 3,130 | 3,010 | 3,060 |
| 04/10/2000 | 3,140 | 3,230 | 3,130 | 3,200 |
| 04/11/2000 | 3,200 | 3,440 | 3,190 | 3,320 |
| 04/12/2000 | 3,300 | 3,300 | 3,170 | 3,230 |
| 04/13/2000 | 3,100 | 3,130 | 2,990 | 3,000 |
| 04/14/2000 | 2,950 | 3,020 | 2,910 | 2,930 |
| 04/17/2000 | 2,530 | 2,660 | 2,530 | 2,595 |
| 04/18/2000 | 2,755 | 2,815 | 2,690 | 2,810 |
| 04/19/2000 | 2,930 | 3,010 | 2,905 | 2,945 |
| 04/20/2000 | 2,865 | 3,150 | 2,840 | 2,955 |
| 04/21/2000 | 2,955 | 3,080 | 2,935 | 3,000 |
| 04/24/2000 | 3,050 | 3,120 | 3,020 | 3,090 |
| 04/25/2000 | 3,100 | 3,100 | 2,995 | 3,050 |
| 04/26/2000 | 3,150 | 3,220 | 3,060 | 3,140 |
| 04/27/2000 | 3,040 | 3,100 | 3,000 | 3,000 |
| 04/28/2000 | 3,040 | 3,110 | 3,040 | 3,060 |
| 05/01/2000 | 3,180 | 3,340 | 3,160 | 3,340 |
| 05/02/2000 | 3,400 | 3,420 | 3,300 | 3,300 |
| 05/03/2000 | 3,300 | 3,300 | 3,300 | 3,300 |
| 05/04/2000 | 3,300 | 3,300 | 3,300 | 3,300 |
| 05/05/2000 | 3,300 | 3,300 | 3,300 | 3,300 |
| 05/08/2000 | 3,350 | 3,370 | 3,290 | 3,310 |
| 05/09/2000 | 3,310 | 3,310 | 3,310 | 3,310 |
| 05/10/2000 | 3,120 | 3,200 | 3,090 | 3,160 |
| 05/11/2000 | 3,030 | 3,060 | 2,945 | 3,000 |
| 05/12/2000 | 3,090 | 3,100 | 3,000 | 3,000 |
| 05/15/2000 | 3,060 | 3,140 | 3,040 | 3,070 |
| 05/16/2000 | 3,110 | 3,180 | 3,090 | 3,120 |
| 05/17/2000 | 3,200 | 3,210 | 3,100 | 3,100 |
| 05/18/2000 | 3,090 | 3,130 | 3,010 | 3,130 |
| 05/19/2000 | 3,050 | 3,080 | 3,000 | 3,080 |
| 05/22/2000 | 2,980 | 2,990 | 2,890 | 2,955 |
| 05/23/2000 | 3,000 | 3,050 | 2,975 | 3,000 |
| 05/24/2000 | 2,920 | 2,975 | 2,850 | 2,890 |
| 05/25/2000 | 2,950 | 2,990 | 2,850 | 2,855 |
| 05/26/2000 | 2,855 | 2,910 | 2,820 | 2,875 |
| 05/29/2000 | 2,900 | 2,935 | 2,900 | 2,930 |
| 05/30/2000 | 2,930 | 2,930 | 2,930 | 2,930 |
| 05/31/2000 | 3,170 | 3,170 | 3,050 | 3,050 |
| 06/01/2000 | 3,020 | 3,080 | 3,000 | 3,080 |
| 06/02/2000 | 3,130 | 3,180 | 3,110 | 3,160 |
| 06/05/2000 | 3,260 | 3,310 | 3,230 | 3,300 |
| 06/06/2000 | 3,300 | 3,400 | 3,280 | 3,380 |
| 06/07/2000 | 3,380 | 3,410 | 3,330 | 3,380 |
| 06/08/2000 | 3,380 | 3,380 | 3,260 | 3,350 |
| 06/09/2000 | 3,300 | 3,400 | 3,290 | 3,400 |
| 06/12/2000 | 3,490 | 3,510 | 3,460 | 3,510 |
| 06/13/2000 | 3,460 | 3,470 | 3,350 | 3,390 |
| 06/14/2000 | 3,360 | 3,360 | 3,260 | 3,290 |
| 06/15/2000 | 3,290 | 3,360 | 3,220 | 3,220 |
| 06/16/2000 | 3,270 | 3,310 | 3,180 | 3,190 |
| 06/19/2000 | 3,160 | 3,210 | 3,150 | 3,200 |
| 06/20/2000 | 3,270 | 3,380 | 3,260 | 3,380 |
| 06/21/2000 | 3,430 | 3,500 | 3,410 | 3,490 |
| 06/22/2000 | 3,520 | 3,530 | 3,410 | 3,420 |
| 06/23/2000 | 3,370 | 3,470 | 3,370 | 3,430 |
| 06/26/2000 | 3,470 | 3,490 | 3,430 | 3,480 |
| 06/27/2000 | 3,490 | 3,550 | 3,470 | 3,550 |
| 06/28/2000 | 3,530 | 3,610 | 3,520 | 3,580 |
| 06/29/2000 | 3,630 | 3,760 | 3,610 | 3,700 |
| 06/30/2000 | 3,650 | 3,690 | 3,610 | 3,670 |
| 07/03/2000 | 3,670 | 3,720 | 3,650 | 3,720 |
| 07/04/2000 | 3,740 | 3,780 | 3,720 | 3,760 |
| 07/05/2000 | 3,730 | 3,750 | 3,680 | 3,750 |
| 07/06/2000 | 3,590 | 3,600 | 3,480 | 3,520 |
| 07/07/2000 | 3,530 | 3,540 | 3,420 | 3,450 |
| 07/10/2000 | 3,510 | 3,530 | 3,440 | 3,490 |
| 07/11/2000 | 3,470 | 3,480 | 3,400 | 3,450 |
| 07/12/2000 | 3,440 | 3,450 | 3,310 | 3,370 |
| 07/13/2000 | 3,380 | 3,380 | 3,300 | 3,310 |
| 07/14/2000 | 3,360 | 3,380 | 3,340 | 3,360 |
| 07/17/2000 | 3,410 | 3,450 | 3,390 | 3,420 |
| 07/18/2000 | 3,420 | 3,430 | 3,340 | 3,360 |
| 07/19/2000 | 3,420 | 3,430 | 3,340 | 3,360 |
| 07/20/2000 | 3,360 | 3,360 | 3,360 | 3,360 |
| 07/21/2000 | 3,310 | 3,330 | 3,200 | 3,200 |
| 07/24/2000 | 3,160 | 3,180 | 3,050 | 3,100 |
| 07/25/2000 | 3,000 | 3,020 | 2,980 | 3,000 |
| 07/26/2000 | 3,030 | 3,060 | 2,960 | 3,050 |
| 07/27/2000 | 2,995 | 3,010 | 2,950 | 2,980 |
| 07/28/2000 | 2,905 | 2,940 | 2,850 | 2,850 |
| 07/31/2000 | 2,800 | 3,080 | 2,750 | 3,080 |
| 08/01/2000 | 3,080 | 3,100 | 2,970 | 3,030 |
| 08/02/2000 | 3,020 | 3,020 | 2,960 | 2,990 |
| 08/03/2000 | 2,970 | 2,975 | 2,860 | 2,890 |
| 08/04/2000 | 2,850 | 2,875 | 2,790 | 2,810 |
| 08/07/2000 | 2,750 | 2,800 | 2,730 | 2,785 |
| 08/08/2000 | 2,840 | 2,860 | 2,785 | 2,815 |
| 08/09/2000 | 2,800 | 2,815 | 2,740 | 2,780 |
| 08/10/2000 | 2,860 | 3,060 | 2,845 | 3,060 |
| 08/11/2000 | 3,010 | 3,010 | 2,935 | 2,965 |
| 08/14/2000 | 2,965 | 2,970 | 2,930 | 2,960 |
| 08/15/2000 | 3,020 | 3,030 | 2,985 | 3,030 |
| 08/16/2000 | 3,030 | 3,050 | 3,010 | 3,050 |
| 08/17/2000 | 3,070 | 3,180 | 3,050 | 3,140 |
| 08/18/2000 | 3,160 | 3,220 | 3,140 | 3,160 |
| 08/21/2000 | 3,180 | 3,200 | 3,140 | 3,170 |
| 08/22/2000 | 3,170 | 3,180 | 3,120 | 3,170 |
| 08/23/2000 | 3,160 | 3,220 | 3,150 | 3,200 |
| 08/24/2000 | 3,250 | 3,300 | 3,240 | 3,280 |
| 08/25/2000 | 3,320 | 3,380 | 3,250 | 3,330 |
| 08/28/2000 | 3,330 | 3,360 | 3,280 | 3,320 |
| 08/29/2000 | 3,350 | 3,370 | 3,180 | 3,230 |
| 08/30/2000 | 3,090 | 3,130 | 3,010 | 3,010 |
| 08/31/2000 | 3,090 | 3,150 | 3,030 | 3,090 |
| 09/01/2000 | 3,170 | 3,180 | 3,110 | 3,180 |
| 09/04/2000 | 3,180 | 3,180 | 3,040 | 3,060 |
| 09/05/2000 | 3,060 | 3,130 | 3,040 | 3,050 |
| 09/06/2000 | 3,000 | 3,010 | 2,960 | 2,970 |
| 09/07/2000 | 2,895 | 2,910 | 2,850 | 2,885 |
| 09/08/2000 | 2,920 | 2,960 | 2,895 | 2,925 |
| 09/11/2000 | 2,885 | 2,920 | 2,870 | 2,870 |
| 09/12/2000 | 2,860 | 2,875 | 2,795 | 2,815 |
| 09/13/2000 | 2,820 | 2,845 | 2,795 | 2,835 |
| 09/14/2000 | 2,870 | 2,950 | 2,860 | 2,880 |
| 09/15/2000 | 2,880 | 2,880 | 2,880 | 2,880 |
| 09/18/2000 | 2,850 | 2,850 | 2,780 | 2,790 |
| 09/19/2000 | 2,755 | 2,805 | 2,740 | 2,805 |
| 09/20/2000 | 2,835 | 2,875 | 2,810 | 2,860 |
| 09/21/2000 | 2,860 | 2,880 | 2,840 | 2,845 |
| 09/22/2000 | 2,730 | 2,755 | 2,620 | 2,630 |
| 09/25/2000 | 2,750 | 2,765 | 2,640 | 2,670 |
| 09/26/2000 | 2,705 | 2,710 | 2,670 | 2,685 |
| 09/27/2000 | 2,600 | 2,610 | 2,530 | 2,550 |
| 09/28/2000 | 2,550 | 2,590 | 2,505 | 2,530 |
| 09/29/2000 | 2,560 | 2,585 | 2,505 | 2,510 |
| 10/02/2000 | 2,485 | 2,485 | 2,385 | 2,430 |
| 10/03/2000 | 2,425 | 2,480 | 2,410 | 2,440 |
| 10/04/2000 | 2,465 | 2,555 | 2,455 | 2,530 |
| 10/05/2000 | 2,540 | 2,555 | 2,520 | 2,550 |
| 10/06/2000 | 2,535 | 2,535 | 2,450 | 2,470 |
| 10/09/2000 | 2,470 | 2,470 | 2,470 | 2,470 |
| 10/10/2000 | 2,310 | 2,365 | 2,305 | 2,325 |
| 10/11/2000 | 2,225 | 2,240 | 2,180 | 2,205 |
| 10/12/2000 | 2,180 | 2,320 | 2,180 | 2,270 |
| 10/13/2000 | 2,190 | 2,230 | 2,160 | 2,200 |
| 10/16/2000 | 2,200 | 2,200 | 2,200 | 2,200 |
| 10/17/2000 | 2,290 | 2,300 | 2,210 | 2,220 |
| 10/18/2000 | 2,140 | 2,145 | 2,085 | 2,100 |
| 10/19/2000 | 2,150 | 2,200 | 2,110 | 2,180 |
| 10/20/2000 | 2,340 | 2,370 | 2,300 | 2,360 |
| 10/23/2000 | 2,360 | 2,370 | 2,265 | 2,290 |
| 10/24/2000 | 2,275 | 2,315 | 2,260 | 2,275 |
| 10/25/2000 | 2,245 | 2,290 | 2,230 | 2,250 |
| 10/26/2000 | 2,050 | 2,125 | 2,015 | 2,050 |
| 10/27/2000 | 2,050 | 2,050 | 2,050 | 2,050 |
| 10/30/2000 | 1,999 | 2,005 | 1,911 | 1,922 |
| 10/31/2000 | 1,930 | 1,960 | 1,907 | 1,944 |
| 11/01/2000 | 2,020 | 2,060 | 2,015 | 2,040 |
| 11/02/2000 | 2,100 | 2,120 | 2,040 | 2,050 |
| 11/03/2000 | 2,050 | 2,050 | 2,050 | 2,050 |
| 11/06/2000 | 2,050 | 2,110 | 2,035 | 2,100 |
| 11/07/2000 | 2,130 | 2,175 | 2,105 | 2,125 |
| 11/08/2000 | 2,105 | 2,165 | 2,090 | 2,160 |
| 11/09/2000 | 2,110 | 2,120 | 2,050 | 2,050 |
| 11/10/2000 | 1,985 | 2,015 | 1,975 | 2,015 |
| 11/13/2000 | 1,915 | 1,935 | 1,910 | 1,935 |
| 11/14/2000 | 1,920 | 1,932 | 1,895 | 1,909 |
| 11/15/2000 | 1,939 | 1,954 | 1,845 | 1,860 |
| 11/16/2000 | 1,820 | 1,828 | 1,800 | 1,819 |
| 11/17/2000 | 1,805 | 1,846 | 1,791 | 1,809 |
| 11/20/2000 | 1,780 | 1,798 | 1,771 | 1,782 |
| 11/21/2000 | 1,725 | 1,745 | 1,684 | 1,720 |
| 11/22/2000 | 1,739 | 1,755 | 1,686 | 1,687 |
| 11/23/2000 | 1,687 | 1,687 | 1,687 | 1,687 |
| 11/24/2000 | 1,717 | 1,779 | 1,710 | 1,770 |
| 11/27/2000 | 1,860 | 1,934 | 1,850 | 1,925 |
| 11/28/2000 | 1,910 | 1,915 | 1,865 | 1,867 |
| 11/29/2000 | 1,807 | 1,843 | 1,790 | 1,834 |
| 11/30/2000 | 1,774 | 1,803 | 1,754 | 1,768 |
| 12/01/2000 | 1,750 | 1,857 | 1,750 | 1,837 |
| 12/04/2000 | 1,830 | 1,850 | 1,783 | 1,808 |
| 12/05/2000 | 1,860 | 1,865 | 1,803 | 1,803 |
| 12/06/2000 | 1,894 | 1,905 | 1,864 | 1,866 |
| 12/07/2000 | 1,836 | 1,886 | 1,836 | 1,855 |
| 12/08/2000 | 1,828 | 1,840 | 1,808 | 1,826 |
| 12/11/2000 | 1,916 | 1,967 | 1,910 | 1,967 |
| 12/12/2000 | 1,980 | 2,020 | 1,950 | 1,987 |
| 12/13/2000 | 1,980 | 2,005 | 1,915 | 1,987 |
| 12/14/2000 | 1,901 | 1,915 | 1,865 | 1,873 |
| 12/15/2000 | 1,803 | 1,820 | 1,758 | 1,762 |
| 12/18/2000 | 1,732 | 1,750 | 1,705 | 1,710 |
| 12/19/2000 | 1,720 | 1,728 | 1,690 | 1,705 |
| 12/20/2000 | 1,674 | 1,762 | 1,662 | 1,726 |
| 12/21/2000 | 1,666 | 1,694 | 1,630 | 1,651 |
| 12/22/2000 | 1,662 | 1,668 | 1,554 | 1,595 |
| 12/25/2000 | 1,649 | 1,692 | 1,638 | 1,688 |
| 12/26/2000 | 1,677 | 1,719 | 1,655 | 1,702 |
| 12/27/2000 | 1,686 | 1,687 | 1,666 | 1,683 |
| 12/28/2000 | 1,691 | 1,708 | 1,686 | 1,700 |
| 12/29/2000 | 1,710 | 1,712 | 1,682 | 1,684 |