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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,368.2567
CLOSE 1,368.6169
Low
LOW 865
High
HIGH 2,115
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,684 | 1,684 | 1,684 | 1,684 |
| 01/02/2001 | 1,684 | 1,684 | 1,684 | 1,684 |
| 01/03/2001 | 1,684 | 1,684 | 1,684 | 1,684 |
| 01/04/2001 | 1,745 | 1,752 | 1,703 | 1,703 |
| 01/05/2001 | 1,700 | 1,770 | 1,699 | 1,760 |
| 01/08/2001 | 1,760 | 1,760 | 1,760 | 1,760 |
| 01/09/2001 | 1,739 | 1,753 | 1,695 | 1,717 |
| 01/10/2001 | 1,721 | 1,745 | 1,705 | 1,715 |
| 01/11/2001 | 1,753 | 1,760 | 1,700 | 1,709 |
| 01/12/2001 | 1,749 | 1,790 | 1,748 | 1,790 |
| 01/15/2001 | 1,819 | 1,886 | 1,819 | 1,875 |
| 01/16/2001 | 1,905 | 1,907 | 1,862 | 1,900 |
| 01/17/2001 | 1,905 | 1,925 | 1,885 | 1,909 |
| 01/18/2001 | 1,950 | 1,992 | 1,948 | 1,985 |
| 01/19/2001 | 2,020 | 2,100 | 2,005 | 2,080 |
| 01/22/2001 | 2,060 | 2,115 | 2,050 | 2,110 |
| 01/23/2001 | 2,050 | 2,070 | 2,025 | 2,045 |
| 01/24/2001 | 2,015 | 2,025 | 1,962 | 1,978 |
| 01/25/2001 | 1,950 | 1,970 | 1,925 | 1,963 |
| 01/26/2001 | 1,903 | 1,924 | 1,898 | 1,910 |
| 01/29/2001 | 1,905 | 1,955 | 1,903 | 1,920 |
| 01/30/2001 | 1,949 | 1,980 | 1,940 | 1,977 |
| 01/31/2001 | 1,970 | 1,976 | 1,937 | 1,963 |
| 02/01/2001 | 1,925 | 1,949 | 1,891 | 1,949 |
| 02/02/2001 | 1,940 | 1,940 | 1,895 | 1,900 |
| 02/05/2001 | 1,861 | 1,878 | 1,851 | 1,860 |
| 02/06/2001 | 1,828 | 1,839 | 1,813 | 1,825 |
| 02/07/2001 | 1,805 | 1,827 | 1,805 | 1,820 |
| 02/08/2001 | 1,809 | 1,810 | 1,777 | 1,788 |
| 02/09/2001 | 1,761 | 1,791 | 1,751 | 1,783 |
| 02/12/2001 | 1,783 | 1,783 | 1,783 | 1,783 |
| 02/13/2001 | 1,813 | 1,830 | 1,748 | 1,755 |
| 02/14/2001 | 1,741 | 1,773 | 1,725 | 1,758 |
| 02/15/2001 | 1,753 | 1,790 | 1,738 | 1,745 |
| 02/16/2001 | 1,752 | 1,770 | 1,741 | 1,742 |
| 02/19/2001 | 1,712 | 1,722 | 1,682 | 1,713 |
| 02/20/2001 | 1,683 | 1,734 | 1,683 | 1,734 |
| 02/21/2001 | 1,685 | 1,695 | 1,670 | 1,673 |
| 02/22/2001 | 1,653 | 1,661 | 1,633 | 1,641 |
| 02/23/2001 | 1,625 | 1,685 | 1,623 | 1,685 |
| 02/26/2001 | 1,675 | 1,715 | 1,675 | 1,699 |
| 02/27/2001 | 1,691 | 1,695 | 1,650 | 1,663 |
| 02/28/2001 | 1,630 | 1,645 | 1,604 | 1,607 |
| 03/01/2001 | 1,582 | 1,595 | 1,563 | 1,585 |
| 03/02/2001 | 1,565 | 1,574 | 1,501 | 1,515 |
| 03/05/2001 | 1,485 | 1,505 | 1,441 | 1,460 |
| 03/06/2001 | 1,500 | 1,540 | 1,500 | 1,537 |
| 03/07/2001 | 1,594 | 1,616 | 1,560 | 1,595 |
| 03/08/2001 | 1,590 | 1,609 | 1,570 | 1,590 |
| 03/09/2001 | 1,560 | 1,580 | 1,520 | 1,535 |
| 03/12/2001 | 1,501 | 1,506 | 1,487 | 1,487 |
| 03/13/2001 | 1,427 | 1,435 | 1,400 | 1,420 |
| 03/14/2001 | 1,420 | 1,420 | 1,420 | 1,420 |
| 03/15/2001 | 1,402 | 1,470 | 1,386 | 1,460 |
| 03/16/2001 | 1,470 | 1,500 | 1,430 | 1,461 |
| 03/19/2001 | 1,441 | 1,495 | 1,440 | 1,456 |
| 03/20/2001 | 1,456 | 1,456 | 1,456 | 1,456 |
| 03/21/2001 | 1,462 | 1,570 | 1,445 | 1,570 |
| 03/22/2001 | 1,590 | 1,645 | 1,569 | 1,630 |
| 03/23/2001 | 1,671 | 1,795 | 1,671 | 1,786 |
| 03/26/2001 | 1,816 | 1,846 | 1,795 | 1,833 |
| 03/27/2001 | 1,775 | 1,800 | 1,750 | 1,760 |
| 03/28/2001 | 1,778 | 1,794 | 1,750 | 1,760 |
| 03/29/2001 | 1,670 | 1,685 | 1,650 | 1,655 |
| 03/30/2001 | 1,673 | 1,709 | 1,650 | 1,670 |
| 04/02/2001 | 1,650 | 1,655 | 1,603 | 1,633 |
| 04/03/2001 | 1,603 | 1,659 | 1,602 | 1,624 |
| 04/04/2001 | 1,580 | 1,600 | 1,545 | 1,600 |
| 04/05/2001 | 1,632 | 1,649 | 1,617 | 1,626 |
| 04/06/2001 | 1,707 | 1,708 | 1,640 | 1,640 |
| 04/09/2001 | 1,620 | 1,620 | 1,560 | 1,579 |
| 04/10/2001 | 1,562 | 1,570 | 1,550 | 1,556 |
| 04/11/2001 | 1,612 | 1,626 | 1,590 | 1,618 |
| 04/12/2001 | 1,657 | 1,695 | 1,643 | 1,659 |
| 04/13/2001 | 1,689 | 1,694 | 1,630 | 1,644 |
| 04/16/2001 | 1,617 | 1,628 | 1,591 | 1,625 |
| 04/17/2001 | 1,600 | 1,603 | 1,572 | 1,581 |
| 04/18/2001 | 1,641 | 1,699 | 1,639 | 1,662 |
| 04/19/2001 | 1,782 | 1,786 | 1,726 | 1,750 |
| 04/20/2001 | 1,740 | 1,795 | 1,735 | 1,773 |
| 04/23/2001 | 1,760 | 1,780 | 1,750 | 1,751 |
| 04/24/2001 | 1,701 | 1,755 | 1,690 | 1,745 |
| 04/25/2001 | 1,760 | 1,793 | 1,759 | 1,784 |
| 04/26/2001 | 1,760 | 1,793 | 1,759 | 1,784 |
| 04/27/2001 | 1,753 | 1,762 | 1,685 | 1,700 |
| 04/30/2001 | 1,700 | 1,700 | 1,700 | 1,700 |
| 05/01/2001 | 1,730 | 1,746 | 1,711 | 1,743 |
| 05/02/2001 | 1,773 | 1,778 | 1,747 | 1,766 |
| 05/03/2001 | 1,766 | 1,766 | 1,766 | 1,766 |
| 05/04/2001 | 1,766 | 1,766 | 1,766 | 1,766 |
| 05/07/2001 | 1,780 | 1,788 | 1,732 | 1,766 |
| 05/08/2001 | 1,736 | 1,740 | 1,705 | 1,716 |
| 05/09/2001 | 1,723 | 1,723 | 1,678 | 1,706 |
| 05/10/2001 | 1,702 | 1,730 | 1,701 | 1,709 |
| 05/11/2001 | 1,730 | 1,738 | 1,721 | 1,730 |
| 05/14/2001 | 1,705 | 1,708 | 1,668 | 1,682 |
| 05/15/2001 | 1,672 | 1,688 | 1,660 | 1,687 |
| 05/16/2001 | 1,687 | 1,696 | 1,662 | 1,673 |
| 05/17/2001 | 1,680 | 1,693 | 1,650 | 1,673 |
| 05/18/2001 | 1,660 | 1,718 | 1,655 | 1,699 |
| 05/21/2001 | 1,717 | 1,749 | 1,701 | 1,732 |
| 05/22/2001 | 1,762 | 1,777 | 1,745 | 1,748 |
| 05/23/2001 | 1,746 | 1,766 | 1,722 | 1,728 |
| 05/24/2001 | 1,700 | 1,728 | 1,685 | 1,728 |
| 05/25/2001 | 1,728 | 1,737 | 1,704 | 1,713 |
| 05/28/2001 | 1,690 | 1,705 | 1,668 | 1,673 |
| 05/29/2001 | 1,670 | 1,683 | 1,663 | 1,681 |
| 05/30/2001 | 1,621 | 1,630 | 1,569 | 1,588 |
| 05/31/2001 | 1,540 | 1,558 | 1,524 | 1,543 |
| 06/01/2001 | 1,574 | 1,583 | 1,530 | 1,540 |
| 06/04/2001 | 1,526 | 1,530 | 1,488 | 1,496 |
| 06/05/2001 | 1,496 | 1,499 | 1,468 | 1,484 |
| 06/06/2001 | 1,509 | 1,519 | 1,484 | 1,488 |
| 06/07/2001 | 1,488 | 1,488 | 1,457 | 1,469 |
| 06/08/2001 | 1,489 | 1,500 | 1,461 | 1,472 |
| 06/11/2001 | 1,455 | 1,455 | 1,430 | 1,436 |
| 06/12/2001 | 1,430 | 1,436 | 1,411 | 1,420 |
| 06/13/2001 | 1,420 | 1,444 | 1,415 | 1,421 |
| 06/14/2001 | 1,430 | 1,464 | 1,425 | 1,446 |
| 06/15/2001 | 1,410 | 1,415 | 1,369 | 1,377 |
| 06/18/2001 | 1,370 | 1,390 | 1,351 | 1,360 |
| 06/19/2001 | 1,341 | 1,368 | 1,325 | 1,330 |
| 06/20/2001 | 1,300 | 1,320 | 1,293 | 1,315 |
| 06/21/2001 | 1,324 | 1,329 | 1,295 | 1,325 |
| 06/22/2001 | 1,331 | 1,368 | 1,328 | 1,360 |
| 06/25/2001 | 1,364 | 1,375 | 1,294 | 1,307 |
| 06/26/2001 | 1,295 | 1,317 | 1,286 | 1,309 |
| 06/27/2001 | 1,300 | 1,306 | 1,292 | 1,292 |
| 06/28/2001 | 1,281 | 1,287 | 1,262 | 1,276 |
| 06/29/2001 | 1,308 | 1,345 | 1,300 | 1,310 |
| 07/02/2001 | 1,300 | 1,300 | 1,253 | 1,264 |
| 07/03/2001 | 1,271 | 1,278 | 1,255 | 1,260 |
| 07/04/2001 | 1,260 | 1,263 | 1,248 | 1,250 |
| 07/05/2001 | 1,253 | 1,273 | 1,227 | 1,233 |
| 07/06/2001 | 1,210 | 1,213 | 1,190 | 1,192 |
| 07/09/2001 | 1,155 | 1,164 | 1,132 | 1,160 |
| 07/10/2001 | 1,180 | 1,215 | 1,175 | 1,208 |
| 07/11/2001 | 1,190 | 1,217 | 1,180 | 1,185 |
| 07/12/2001 | 1,225 | 1,245 | 1,215 | 1,245 |
| 07/13/2001 | 1,305 | 1,305 | 1,221 | 1,249 |
| 07/16/2001 | 1,264 | 1,264 | 1,225 | 1,246 |
| 07/17/2001 | 1,206 | 1,226 | 1,199 | 1,219 |
| 07/18/2001 | 1,201 | 1,207 | 1,159 | 1,169 |
| 07/19/2001 | 1,149 | 1,158 | 1,138 | 1,158 |
| 07/20/2001 | 1,158 | 1,158 | 1,158 | 1,158 |
| 07/23/2001 | 1,164 | 1,166 | 1,108 | 1,115 |
| 07/24/2001 | 1,120 | 1,143 | 1,112 | 1,140 |
| 07/25/2001 | 1,135 | 1,169 | 1,134 | 1,142 |
| 07/26/2001 | 1,152 | 1,155 | 1,128 | 1,145 |
| 07/27/2001 | 1,125 | 1,131 | 1,035 | 1,104 |
| 07/30/2001 | 1,112 | 1,140 | 1,101 | 1,106 |
| 07/31/2001 | 1,118 | 1,170 | 1,115 | 1,165 |
| 08/01/2001 | 1,195 | 1,214 | 1,172 | 1,212 |
| 08/02/2001 | 1,232 | 1,277 | 1,221 | 1,257 |
| 08/03/2001 | 1,257 | 1,291 | 1,235 | 1,239 |
| 08/06/2001 | 1,239 | 1,239 | 1,195 | 1,230 |
| 08/07/2001 | 1,190 | 1,258 | 1,186 | 1,235 |
| 08/08/2001 | 1,225 | 1,226 | 1,178 | 1,204 |
| 08/09/2001 | 1,164 | 1,176 | 1,143 | 1,160 |
| 08/10/2001 | 1,145 | 1,170 | 1,140 | 1,161 |
| 08/13/2001 | 1,160 | 1,170 | 1,144 | 1,149 |
| 08/14/2001 | 1,180 | 1,236 | 1,166 | 1,232 |
| 08/15/2001 | 1,230 | 1,243 | 1,193 | 1,240 |
| 08/16/2001 | 1,200 | 1,218 | 1,196 | 1,204 |
| 08/17/2001 | 1,215 | 1,230 | 1,201 | 1,211 |
| 08/20/2001 | 1,180 | 1,260 | 1,178 | 1,245 |
| 08/21/2001 | 1,265 | 1,279 | 1,258 | 1,277 |
| 08/22/2001 | 1,257 | 1,280 | 1,246 | 1,250 |
| 08/23/2001 | 1,251 | 1,259 | 1,203 | 1,210 |
| 08/24/2001 | 1,227 | 1,245 | 1,220 | 1,232 |
| 08/27/2001 | 1,259 | 1,271 | 1,246 | 1,248 |
| 08/28/2001 | 1,254 | 1,262 | 1,240 | 1,258 |
| 08/29/2001 | 1,235 | 1,250 | 1,214 | 1,225 |
| 08/30/2001 | 1,215 | 1,220 | 1,182 | 1,208 |
| 08/31/2001 | 1,190 | 1,197 | 1,175 | 1,189 |
| 09/03/2001 | 1,190 | 1,203 | 1,162 | 1,165 |
| 09/04/2001 | 1,160 | 1,220 | 1,158 | 1,220 |
| 09/05/2001 | 1,180 | 1,200 | 1,164 | 1,185 |
| 09/06/2001 | 1,165 | 1,198 | 1,164 | 1,185 |
| 09/07/2001 | 1,165 | 1,202 | 1,165 | 1,200 |
| 09/10/2001 | 1,167 | 1,182 | 1,164 | 1,165 |
| 09/11/2001 | 1,164 | 1,171 | 1,146 | 1,160 |
| 09/12/2001 | 1,100 | 1,135 | 1,095 | 1,100 |
| 09/13/2001 | 1,101 | 1,137 | 1,100 | 1,128 |
| 09/14/2001 | 1,108 | 1,156 | 1,108 | 1,146 |
| 09/17/2001 | 1,101 | 1,122 | 1,101 | 1,120 |
| 09/18/2001 | 1,137 | 1,152 | 1,133 | 1,141 |
| 09/19/2001 | 1,121 | 1,168 | 1,116 | 1,157 |
| 09/20/2001 | 1,100 | 1,117 | 1,098 | 1,100 |
| 09/21/2001 | 1,092 | 1,103 | 1,091 | 1,096 |
| 09/24/2001 | 1,096 | 1,096 | 1,096 | 1,096 |
| 09/25/2001 | 1,101 | 1,112 | 1,030 | 1,045 |
| 09/26/2001 | 1,030 | 1,037 | 1,024 | 1,029 |
| 09/27/2001 | 1,022 | 1,032 | 1,022 | 1,027 |
| 09/28/2001 | 1,027 | 1,027 | 1,027 | 1,027 |
| 10/01/2001 | 992 | 1,000 | 965 | 986 |
| 10/02/2001 | 962 | 964 | 938 | 947 |
| 10/03/2001 | 957 | 979 | 909 | 910 |
| 10/04/2001 | 940 | 945 | 927 | 941 |
| 10/05/2001 | 951 | 993 | 938 | 980 |
| 10/08/2001 | 980 | 980 | 980 | 980 |
| 10/09/2001 | 971 | 980 | 961 | 974 |
| 10/10/2001 | 969 | 969 | 938 | 946 |
| 10/11/2001 | 936 | 1,024 | 935 | 1,003 |
| 10/12/2001 | 1,043 | 1,055 | 1,012 | 1,040 |
| 10/15/2001 | 1,000 | 1,018 | 992 | 997 |
| 10/16/2001 | 987 | 1,008 | 973 | 982 |
| 10/17/2001 | 982 | 1,019 | 957 | 1,010 |
| 10/18/2001 | 1,005 | 1,040 | 991 | 1,010 |
| 10/19/2001 | 1,000 | 1,018 | 995 | 1,006 |
| 10/22/2001 | 1,011 | 1,023 | 1,007 | 1,021 |
| 10/23/2001 | 1,046 | 1,063 | 1,025 | 1,061 |
| 10/24/2001 | 1,046 | 1,076 | 1,045 | 1,049 |
| 10/25/2001 | 995 | 1,023 | 987 | 995 |
| 10/26/2001 | 1,005 | 1,011 | 956 | 962 |
| 10/29/2001 | 963 | 965 | 952 | 952 |
| 10/30/2001 | 936 | 939 | 911 | 921 |
| 10/31/2001 | 906 | 916 | 895 | 906 |
| 11/01/2001 | 926 | 943 | 918 | 925 |
| 11/02/2001 | 950 | 957 | 923 | 927 |
| 11/05/2001 | 917 | 918 | 895 | 906 |
| 11/06/2001 | 915 | 933 | 911 | 928 |
| 11/07/2001 | 928 | 928 | 898 | 900 |
| 11/08/2001 | 901 | 909 | 886 | 895 |
| 11/09/2001 | 895 | 895 | 895 | 895 |
| 11/12/2001 | 909 | 909 | 893 | 894 |
| 11/13/2001 | 891 | 894 | 865 | 880 |
| 11/14/2001 | 900 | 906 | 874 | 882 |
| 11/15/2001 | 902 | 947 | 896 | 935 |
| 11/16/2001 | 969 | 1,035 | 965 | 1,016 |
| 11/19/2001 | 1,043 | 1,075 | 1,037 | 1,049 |
| 11/20/2001 | 1,048 | 1,049 | 991 | 1,000 |
| 11/21/2001 | 980 | 1,006 | 976 | 985 |
| 11/22/2001 | 1,005 | 1,023 | 995 | 1,019 |
| 11/23/2001 | 1,019 | 1,019 | 1,019 | 1,019 |
| 11/26/2001 | 1,055 | 1,070 | 1,050 | 1,052 |
| 11/27/2001 | 1,072 | 1,080 | 1,049 | 1,060 |
| 11/28/2001 | 1,041 | 1,051 | 1,032 | 1,037 |
| 11/29/2001 | 1,025 | 1,028 | 1,012 | 1,020 |
| 11/30/2001 | 1,030 | 1,030 | 1,018 | 1,018 |
| 12/03/2001 | 1,010 | 1,015 | 984 | 991 |
| 12/04/2001 | 990 | 1,005 | 985 | 999 |
| 12/05/2001 | 1,024 | 1,048 | 1,020 | 1,048 |
| 12/06/2001 | 1,088 | 1,093 | 1,060 | 1,069 |
| 12/07/2001 | 1,046 | 1,067 | 1,025 | 1,057 |
| 12/10/2001 | 1,015 | 1,033 | 997 | 1,024 |
| 12/11/2001 | 1,015 | 1,015 | 1,015 | 1,015 |
| 12/12/2001 | 1,015 | 1,015 | 1,015 | 1,015 |
| 12/13/2001 | 1,020 | 1,030 | 1,005 | 1,020 |
| 12/14/2001 | 1,002 | 1,017 | 1,000 | 1,002 |
| 12/17/2001 | 993 | 995 | 950 | 960 |
| 12/18/2001 | 960 | 987 | 933 | 974 |
| 12/19/2001 | 960 | 960 | 960 | 960 |
| 12/20/2001 | 943 | 954 | 930 | 942 |
| 12/21/2001 | 930 | 933 | 918 | 923 |
| 12/24/2001 | 923 | 923 | 923 | 923 |
| 12/25/2001 | 920 | 936 | 916 | 925 |
| 12/26/2001 | 930 | 940 | 924 | 930 |
| 12/27/2001 | 940 | 955 | 939 | 954 |
| 12/28/2001 | 964 | 973 | 951 | 954 |
| 12/31/2001 | 954 | 954 | 954 | 954 |