6702.T: Fujitsu Limited Historical Data

2006 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 927.8462

CLOSE 927.2423

Low

LOW 748

High

HIGH 1,073

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	898	898	898	898
01/03/2006	898	898	898	898
01/04/2006	928	963	926	949
01/05/2006	972	978	951	974
01/06/2006	1,005	1,007	971	995
01/09/2006	995	995	995	995
01/10/2006	965	1,020	963	965
01/11/2006	975	1,007	952	1,004
01/12/2006	1,015	1,049	994	1,007
01/13/2006	1,059	1,065	1,014	1,058
01/16/2006	1,036	1,059	1,035	1,040
01/17/2006	1,040	1,073	1,010	1,017
01/18/2006	987	999	917	993
01/19/2006	1,000	1,045	1,000	1,029
01/20/2006	1,069	1,072	1,033	1,044
01/23/2006	993	1,025	987	1,008
01/24/2006	1,015	1,019	975	994
01/25/2006	984	999	967	985
01/26/2006	987	998	987	994
01/27/2006	1,030	1,044	1,022	1,043
01/30/2006	1,063	1,066	1,035	1,043
01/31/2006	1,043	1,044	1,026	1,034
02/01/2006	1,000	1,020	998	998
02/02/2006	1,014	1,019	998	1,002
02/03/2006	988	999	988	993
02/06/2006	1,005	1,008	987	1,001
02/07/2006	1,001	1,002	981	988
02/08/2006	979	980	952	952
02/09/2006	972	974	956	968
02/10/2006	968	968	920	950
02/13/2006	950	950	902	904
02/14/2006	900	922	878	922
02/15/2006	942	945	918	921
02/16/2006	911	933	899	927
02/17/2006	937	940	902	907
02/20/2006	897	908	888	896
02/21/2006	904	908	888	908
02/22/2006	906	908	893	894
02/23/2006	901	933	901	927
02/24/2006	920	941	915	938
02/27/2006	939	946	926	946
02/28/2006	953	955	936	937
03/01/2006	917	926	904	909
03/02/2006	926	933	904	909
03/03/2006	900	905	890	895
03/06/2006	885	890	875	890
03/07/2006	880	889	873	875
03/08/2006	875	883	875	880
03/09/2006	886	918	882	910
03/10/2006	900	920	892	904
03/13/2006	913	917	901	908
03/14/2006	910	913	894	899
03/15/2006	906	906	889	892
03/16/2006	892	895	875	881
03/17/2006	880	891	874	885
03/20/2006	894	914	887	906
03/21/2006	906	906	906	906
03/22/2006	906	915	902	904
03/23/2006	910	914	900	904
03/24/2006	911	926	909	922
03/27/2006	939	971	936	967
03/28/2006	956	972	945	963
03/29/2006	963	993	955	987
03/30/2006	987	1,003	983	993
03/31/2006	996	1,008	988	993
04/03/2006	1,000	1,035	1,000	1,020
04/04/2006	1,014	1,023	1,002	1,004
04/05/2006	1,009	1,019	989	990
04/06/2006	1,000	1,010	1,000	1,006
04/07/2006	1,011	1,020	1,003	1,020
04/10/2006	1,005	1,013	1,000	1,011
04/11/2006	999	1,001	982	985
04/12/2006	975	979	961	966
04/13/2006	968	981	955	967
04/14/2006	977	977	961	972
04/17/2006	969	970	948	950
04/18/2006	951	960	943	955
04/19/2006	985	993	965	967
04/20/2006	969	971	946	951
04/21/2006	951	964	945	959
04/24/2006	950	954	942	950
04/25/2006	951	956	947	951
04/26/2006	953	966	951	963
04/27/2006	976	984	972	981
04/28/2006	962	964	944	949
05/01/2006	946	963	946	957
05/02/2006	952	955	944	948
05/03/2006	948	948	948	948
05/04/2006	948	948	948	948
05/05/2006	948	948	948	948
05/08/2006	958	958	942	948
05/09/2006	941	944	934	934
05/10/2006	923	939	906	913
05/11/2006	909	919	895	899
05/12/2006	885	887	871	878
05/15/2006	868	888	866	883
05/16/2006	880	889	859	863
05/17/2006	870	881	860	879
05/18/2006	859	875	857	874
05/19/2006	869	871	855	868
05/22/2006	874	883	851	855
05/23/2006	845	853	836	838
05/24/2006	839	842	815	835
05/25/2006	832	842	829	834
05/26/2006	843	859	840	854
05/29/2006	865	866	844	846
05/30/2006	850	852	843	848
05/31/2006	828	830	820	825
06/01/2006	835	836	823	832
06/02/2006	825	833	805	830
06/05/2006	840	843	827	836
06/06/2006	826	832	820	823
06/07/2006	821	833	807	811
06/08/2006	794	797	751	761
06/09/2006	769	785	748	768
06/12/2006	778	804	772	799
06/13/2006	796	807	779	782
06/14/2006	772	809	771	794
06/15/2006	804	817	801	812
06/16/2006	837	852	833	847
06/19/2006	837	843	828	833
06/20/2006	836	855	827	832
06/21/2006	843	850	831	838
06/22/2006	858	873	853	870
06/23/2006	856	865	850	857
06/26/2006	864	865	855	864
06/27/2006	867	867	842	855
06/28/2006	844	853	838	842
06/29/2006	851	867	847	866
06/30/2006	886	890	878	887
07/03/2006	888	888	880	882
07/04/2006	889	893	885	891
07/05/2006	882	891	881	883
07/06/2006	878	880	854	855
07/07/2006	866	873	863	865
07/10/2006	852	879	848	879
07/11/2006	872	872	857	868
07/12/2006	858	865	844	852
07/13/2006	840	847	821	826
07/14/2006	818	829	811	818
07/17/2006	808	808	808	808
07/18/2006	805	816	800	801
07/19/2006	800	813	793	807
07/20/2006	827	847	826	846
07/21/2006	833	857	833	836
07/24/2006	826	846	826	840
07/25/2006	860	863	843	845
07/26/2006	847	850	824	825
07/27/2006	826	858	820	852
07/28/2006	846	862	840	858
07/31/2006	875	895	873	889
08/01/2006	885	897	883	890
08/02/2006	886	900	883	897
08/03/2006	895	898	882	887
08/04/2006	890	892	870	877
08/07/2006	883	884	856	857
08/08/2006	867	882	860	877
08/09/2006	875	899	863	894
08/10/2006	885	905	885	900
08/11/2006	902	917	901	910
08/14/2006	908	940	907	930
08/15/2006	936	955	932	939
08/16/2006	956	957	944	948
08/17/2006	950	952	941	941
08/18/2006	941	951	938	945
08/21/2006	942	944	920	926
08/22/2006	932	944	927	939
08/23/2006	940	953	938	950
08/24/2006	941	946	932	939
08/25/2006	937	954	932	933
08/28/2006	943	946	925	928
08/29/2006	935	941	928	932
08/30/2006	935	944	916	931
08/31/2006	925	947	924	941
09/01/2006	938	940	925	938
09/04/2006	944	947	940	942
09/05/2006	942	959	934	954
09/06/2006	954	955	943	948
09/07/2006	933	937	918	924
09/08/2006	923	934	915	927
09/11/2006	918	923	905	909
09/12/2006	910	914	895	903
09/13/2006	916	927	915	916
09/14/2006	921	924	909	922
09/15/2006	916	920	907	920
09/18/2006	920	920	920	920
09/19/2006	927	945	926	927
09/20/2006	910	917	901	904
09/21/2006	914	923	910	919
09/22/2006	913	921	910	915
09/25/2006	922	925	907	920
09/26/2006	926	940	918	920
09/27/2006	930	956	925	952
09/28/2006	955	965	947	958
09/29/2006	969	980	966	974
10/02/2006	984	990	976	988
10/03/2006	978	993	974	987
10/04/2006	986	995	968	978
10/05/2006	998	1,010	994	1,008
10/06/2006	1,010	1,018	1,005	1,012
10/09/2006	1,012	1,012	1,012	1,012
10/10/2006	996	1,020	992	1,015
10/11/2006	1,020	1,026	1,007	1,007
10/12/2006	996	1,016	989	996
10/13/2006	1,000	1,015	996	1,003
10/16/2006	1,001	1,020	1,000	1,010
10/17/2006	1,015	1,033	1,009	1,026
10/18/2006	1,014	1,024	1,006	1,024
10/19/2006	1,012	1,019	1,002	1,007
10/20/2006	1,009	1,010	991	995
10/23/2006	994	1,013	991	1,012
10/24/2006	1,040	1,052	1,033	1,036
10/25/2006	1,045	1,045	1,013	1,020
10/26/2006	1,036	1,044	1,022	1,029
10/27/2006	1,029	1,029	993	997
10/30/2006	978	982	960	962
10/31/2006	951	965	946	954
11/01/2006	946	960	932	957
11/02/2006	950	960	945	959
11/03/2006	959	959	959	959
11/06/2006	958	960	939	951
11/07/2006	955	964	943	949
11/08/2006	950	957	931	933
11/09/2006	937	946	931	936
11/10/2006	930	937	924	924
11/13/2006	921	925	906	920
11/14/2006	937	950	932	947
11/15/2006	960	966	946	946
11/16/2006	953	966	937	943
11/17/2006	953	964	952	954
11/20/2006	950	955	927	931
11/21/2006	922	932	910	916
11/22/2006	909	926	904	925
11/23/2006	925	925	925	925
11/24/2006	926	926	911	920
11/27/2006	916	949	915	945
11/28/2006	935	945	931	944
11/29/2006	950	962	944	955
11/30/2006	956	963	940	946
12/01/2006	936	948	936	946
12/04/2006	936	942	929	939
12/05/2006	944	945	928	931
12/06/2006	941	944	926	940
12/07/2006	946	961	942	949
12/08/2006	939	946	929	932
12/11/2006	937	942	930	935
12/12/2006	939	951	934	949
12/13/2006	949	960	945	957
12/14/2006	956	956	946	950
12/15/2006	940	945	931	932
12/18/2006	942	950	933	949
12/19/2006	950	957	943	946
12/20/2006	945	949	941	947
12/21/2006	946	953	945	947
12/22/2006	946	948	943	946
12/25/2006	943	944	932	934
12/26/2006	930	932	923	929
12/27/2006	937	939	933	935
12/28/2006	936	940	934	937
12/29/2006	938	938	934	934

Menu

Create your free account now!

6702.T: Fujitsu Limited Historical Data

2006 Historical Chart

Average

Low

High