6702.T: Fujitsu Limited Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 733.8544

CLOSE 734.7663

Low

LOW 333

High

HIGH 1,102

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	954	954	954	954
01/02/2002	954	954	954	954
01/03/2002	954	954	954	954
01/04/2002	1,030	1,037	1,023	1,034
01/07/2002	1,032	1,040	1,024	1,036
01/08/2002	1,007	1,023	991	1,015
01/09/2002	999	1,007	991	1,003
01/10/2002	996	1,015	977	1,006
01/11/2002	986	988	962	975
01/14/2002	975	975	975	975
01/15/2002	945	949	930	939
01/16/2002	922	929	915	926
01/17/2002	915	925	905	920
01/18/2002	917	936	898	927
01/21/2002	938	953	923	946
01/22/2002	917	935	899	926
01/23/2002	891	916	891	891
01/24/2002	907	922	896	909
01/25/2002	903	915	891	909
01/28/2002	887	911	863	899
01/29/2002	865	875	855	870
01/30/2002	850	850	824	828
01/31/2002	828	828	828	828
02/01/2002	795	796	764	773
02/04/2002	732	750	714	741
02/05/2002	712	753	711	743
02/06/2002	753	766	732	743
02/07/2002	763	780	748	758
02/08/2002	776	785	767	781
02/11/2002	776	776	776	776
02/12/2002	816	822	802	805
02/13/2002	802	820	787	807
02/14/2002	817	824	807	814
02/15/2002	823	830	816	827
02/18/2002	825	833	817	829
02/19/2002	816	825	807	821
02/20/2002	789	797	781	793
02/21/2002	789	789	789	789
02/22/2002	816	827	805	822
02/25/2002	826	832	809	810
02/26/2002	814	828	800	821
02/27/2002	824	840	808	832
02/28/2002	877	892	835	877
03/01/2002	887	943	887	921
03/04/2002	951	970	951	960
03/05/2002	960	992	928	976
03/06/2002	950	952	916	923
03/07/2002	933	990	929	980
03/08/2002	1,024	1,025	1,023	1,025
03/11/2002	1,069	1,102	1,059	1,087
03/12/2002	1,081	1,089	1,050	1,053
03/13/2002	1,018	1,063	973	1,041
03/14/2002	1,007	1,029	1,005	1,023
03/15/2002	1,046	1,065	1,027	1,056
03/18/2002	1,030	1,068	992	1,049
03/19/2002	1,063	1,072	1,054	1,068
03/20/2002	1,041	1,065	1,017	1,053
03/21/2002	1,041	1,041	1,041	1,041
03/22/2002	1,056	1,084	1,028	1,070
03/25/2002	1,048	1,049	1,008	1,016
03/26/2002	1,034	1,043	1,008	1,008
03/27/2002	1,011	1,025	998	1,018
03/28/2002	1,015	1,031	999	1,023
03/29/2002	1,030	1,032	1,005	1,005
04/01/2002	1,011	1,017	989	989
04/02/2002	995	1,037	980	1,034
04/03/2002	1,061	1,074	1,048	1,068
04/04/2002	1,079	1,094	1,061	1,079
04/05/2002	1,059	1,070	1,040	1,050
04/08/2002	1,023	1,039	1,007	1,031
04/09/2002	1,050	1,070	1,030	1,060
04/10/2002	984	998	970	991
04/11/2002	981	1,011	951	996
04/12/2002	964	971	957	968
04/15/2002	974	989	959	982
04/16/2002	1,006	1,010	1,002	1,008
04/17/2002	1,025	1,034	1,016	1,030
04/18/2002	1,015	1,024	1,006	1,020
04/19/2002	985	998	976	985
04/22/2002	1,010	1,038	1,010	1,028
04/23/2002	1,024	1,050	1,015	1,037
04/24/2002	1,028	1,028	1,028	1,028
04/25/2002	1,050	1,079	1,040	1,060
04/26/2002	1,080	1,081	1,047	1,057
04/29/2002	1,057	1,057	1,057	1,057
04/30/2002	1,060	1,060	1,010	1,020
05/01/2002	1,011	1,025	995	996
05/02/2002	986	986	967	981
05/03/2002	981	981	981	981
05/06/2002	981	981	981	981
05/07/2002	922	962	882	942
05/08/2002	902	904	883	890
05/09/2002	904	921	887	913
05/10/2002	900	904	896	902
05/13/2002	886	895	877	891
05/14/2002	898	901	895	900
05/15/2002	916	929	910	916
05/16/2002	934	937	931	936
05/17/2002	941	952	940	943
05/20/2002	945	965	945	957
05/21/2002	948	949	934	937
05/22/2002	927	944	925	933
05/23/2002	940	950	939	945
05/24/2002	955	958	948	956
05/27/2002	966	979	960	961
05/28/2002	948	955	941	952
05/29/2002	935	936	923	926
05/30/2002	931	931	931	931
05/31/2002	921	938	905	910
06/03/2002	916	925	907	921
06/04/2002	903	914	892	909
06/05/2002	903	914	892	909
06/06/2002	920	924	908	912
06/07/2002	895	900	885	900
06/10/2002	885	900	870	893
06/11/2002	900	905	895	903
06/12/2002	890	894	881	886
06/13/2002	871	895	847	883
06/14/2002	870	870	855	856
06/17/2002	855	859	830	849
06/18/2002	856	867	845	862
06/19/2002	840	872	808	856
06/20/2002	841	846	832	841
06/21/2002	832	840	824	836
06/24/2002	851	858	844	855
06/25/2002	846	862	830	854
06/26/2002	809	831	787	820
06/27/2002	815	832	798	824
06/28/2002	836	837	835	837
07/01/2002	830	835	819	823
07/02/2002	825	825	825	825
07/03/2002	815	823	805	815
07/04/2002	812	821	803	817
07/05/2002	835	845	825	840
07/08/2002	865	866	843	850
07/09/2002	850	867	842	865
07/10/2002	855	857	832	832
07/11/2002	825	828	808	814
07/12/2002	830	837	825	830
07/15/2002	827	833	816	827
07/16/2002	822	833	815	820
07/17/2002	811	817	800	811
07/18/2002	820	831	813	827
07/19/2002	807	815	804	807
07/22/2002	794	807	787	806
07/23/2002	804	810	793	806
07/24/2002	791	799	780	780
07/25/2002	771	793	763	771
07/26/2002	729	753	725	729
07/29/2002	707	728	704	707
07/30/2002	714	728	703	714
07/31/2002	697	709	694	697
08/01/2002	681	701	674	697
08/02/2002	660	673	655	660
08/05/2002	650	654	632	636
08/06/2002	622	622	607	622
08/07/2002	660	661	637	660
08/08/2002	650	654	628	630
08/09/2002	626	634	607	626
08/12/2002	621	622	603	605
08/13/2002	600	620	598	611
08/14/2002	589	599	587	592
08/15/2002	601	610	592	601
08/16/2002	611	615	598	615
08/19/2002	615	616	598	605
08/20/2002	614	627	608	614
08/21/2002	605	605	605	605
08/22/2002	653	662	640	653
08/23/2002	660	672	658	660
08/26/2002	650	682	646	661
08/27/2002	668	671	657	668
08/28/2002	643	668	641	643
08/29/2002	634	641	628	634
08/30/2002	636	650	631	640
09/02/2002	626	639	623	626
09/03/2002	613	622	610	613
09/04/2002	603	610	597	603
09/05/2002	615	622	610	615
09/06/2002	612	613	596	612
09/09/2002	611	633	611	611
09/10/2002	614	624	612	614
09/11/2002	604	616	599	604
09/12/2002	590	597	576	596
09/13/2002	556	572	556	567
09/16/2002	567	567	567	567
09/17/2002	577	583	561	565
09/18/2002	565	570	555	565
09/19/2002	563	596	561	563
09/20/2002	533	555	531	533
09/23/2002	533	533	533	533
09/24/2002	525	525	510	518
09/25/2002	513	528	507	513
09/26/2002	520	530	514	520
09/27/2002	513	513	513	513
09/30/2002	524	528	518	526
10/01/2002	520	522	517	520
10/02/2002	521	535	520	521
10/03/2002	499	520	497	499
10/04/2002	496	505	485	490
10/07/2002	472	474	446	451
10/08/2002	455	463	450	455
10/09/2002	434	450	429	434
10/10/2002	426	440	410	438
10/11/2002	448	467	435	441
10/14/2002	441	441	441	441
10/15/2002	460	465	447	463
10/16/2002	458	473	455	458
10/17/2002	451	474	450	451
10/18/2002	493	501	460	493
10/21/2002	488	491	476	477
10/22/2002	477	478	436	439
10/23/2002	422	437	420	428
10/24/2002	437	452	428	437
10/25/2002	437	446	435	437
10/28/2002	437	438	423	428
10/29/2002	443	447	429	440
10/30/2002	412	429	408	416
10/31/2002	397	418	391	412
11/01/2002	392	397	381	393
11/04/2002	393	393	393	393
11/05/2002	406	417	399	414
11/06/2002	418	421	401	407
11/07/2002	407	421	401	407
11/08/2002	402	407	398	399
11/11/2002	372	397	371	380
11/12/2002	361	371	357	363
11/13/2002	355	365	355	361
11/14/2002	363	375	358	365
11/15/2002	370	375	368	370
11/18/2002	367	374	362	370
11/19/2002	364	366	360	363
11/20/2002	362	368	357	364
11/21/2002	390	392	369	384
11/22/2002	389	405	383	390
11/25/2002	390	394	378	389
11/26/2002	383	390	381	390
11/27/2002	378	387	375	385
11/28/2002	421	421	397	413
11/29/2002	438	452	422	437
12/02/2002	438	438	438	438
12/03/2002	436	454	433	436
12/04/2002	415	429	414	419
12/05/2002	406	411	400	406
12/06/2002	416	416	399	406
12/09/2002	411	416	404	406
12/10/2002	406	406	385	406
12/11/2002	393	413	392	406
12/12/2002	386	396	383	393
12/13/2002	374	386	372	386
12/16/2002	363	372	361	365
12/17/2002	366	367	359	360
12/18/2002	355	364	352	363
12/19/2002	351	355	347	355
12/20/2002	336	346	333	338
12/23/2002	336	336	336	336
12/24/2002	353	354	336	336
12/25/2002	357	358	347	353
12/26/2002	354	357	351	355
12/27/2002	351	355	350	353
12/30/2002	346	346	339	339
12/31/2002	339	339	339	339

Menu

Create your free account now!

6702.T: Fujitsu Limited Historical Data

2002 Historical Chart

Average

Low

High