Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fujitsu Limited logo
6702.T
Fujitsu Limited
06:30:00
3211 ¥
0.0000 (%0.00)
Previous Close: 3343
Day Low₺3161
Day High₺3300
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6702.T: Fujitsu Limited Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 668.0016
CLOSE 667.0881

Low

LOW 492

High

HIGH 817.9
DATEOPENHIGHLOWCLOSE
01/06/2014540543535541
01/07/2014535543531542
01/08/2014544560541559
01/09/2014557557542550
01/10/2014543548537544
01/14/2014530534523526
01/15/2014538544536544
01/16/2014544555539541
01/17/2014538542534541
01/20/2014539547529530
01/21/2014534541530532
01/22/2014531548530546
01/23/2014553557534534
01/24/2014528533510515
01/27/2014499509492494
01/28/2014496505494494
01/29/2014505517504517
01/30/2014505513503512
01/31/2014556585549578
02/03/2014570605569601
02/04/2014581593570571
02/05/2014573577553563
02/06/2014577603575588
02/07/2014595610585598
02/10/2014592606577606
02/12/2014607625599623
02/13/2014628631616617
02/14/2014614634601608
02/17/2014607615593615
02/18/2014616633609632
02/19/2014638652632647
02/20/2014640641629632
02/21/2014641649640645
02/24/2014648648627635
02/25/2014638640629634
02/26/2014629630618625
02/27/2014620655618645
02/28/2014636641623634
03/03/2014625629608618
03/04/2014605617604612
03/05/2014640642631634
03/06/2014633639626637
03/07/2014639640629637
03/10/2014630631616622
03/11/2014623626609615
03/12/2014605610601605
03/13/2014605623602610
03/14/2014600605585586
03/17/2014581583576578
03/18/2014600605593594
03/19/2014598604588590
03/20/2014600601575575
03/24/2014579590569573
03/25/2014560576552570
03/26/2014577594575593
03/27/2014587618586614
03/28/2014610621605620
03/31/2014626627615624
04/01/2014623634621629
04/02/2014629638623624
04/03/2014629631619627
04/04/2014608621605615
04/07/2014607614607610
04/08/2014608609594595
04/09/2014585594584588
04/10/2014605610594598
04/11/2014580595578587
04/14/2014583590583583
04/15/2014590596584589
04/16/2014594601591601
04/17/2014605612600603
04/18/2014612620607619
04/21/2014621622609615
04/22/2014616617597598
04/23/2014605620604619
04/24/2014618624606614
04/25/2014607618604610
04/28/2014603607591598
04/30/2014606606590600
05/01/2014638649635638
05/02/2014643662642659
05/07/2014654667648649
05/08/2014651659647651
05/09/2014648661646657
05/12/2014657663646649
05/13/2014665665655660
05/14/2014663663652662
05/15/2014653660651656
05/16/2014648651641649
05/19/2014647648628630
05/20/2014639653638649
05/21/2014642655642655
05/22/2014662672659663
05/23/2014667675664672
05/26/2014678693676692
05/27/2014695699689690
05/28/2014696704693699
05/29/2014692704688702
05/30/2014710711680689
06/02/2014697703695702
06/03/2014715718703716
06/04/2014718728716727
06/05/2014723727709712
06/06/2014716718707710
06/09/2014718718709714
06/10/2014718720709711
06/11/2014710715706710
06/12/2014705712705712
06/13/2014705724705723
06/16/2014718721703709
06/17/2014708712690692
06/18/2014699713698712
06/19/2014718743716742
06/20/2014749756740740
06/23/2014743750734738
06/24/2014730738728734
06/25/2014736741732738
06/26/2014753774753765
06/27/2014767767738750
06/30/2014750759749759
07/01/2014760768755763
07/02/2014770771761765
07/03/2014774778769772
07/04/2014778784777778
07/07/2014777779770772
07/08/2014771779763774
07/09/2014759774758774
07/10/2014771775766766
07/11/2014754766750762
07/14/2014768771759770
07/15/2014772775768770
07/16/2014773773758761
07/17/2014764772762768
07/18/2014762786761782
07/22/2014775.2795775.2790.6
07/23/2014795.9808792.8795.7
07/24/2014807809.5792797
07/25/2014802.8803788.5796.4
07/28/2014792.6794.2773.7788
07/29/2014800802790.1796.6
07/30/2014795801.6788.6797.4
07/31/2014799805794.1801
08/01/2014810817.9770773.9
08/04/2014774790.9772.8783
08/05/2014786.1787756.3757.9
08/06/2014760760.8742743.3
08/07/2014743.3746.5725.1742.7
08/08/2014730733.9707.9715.5
08/11/2014730738716737.3
08/12/2014738738.5722.4731.1
08/13/2014731.1743.6727742.4
08/14/2014751.3752745.1747.8
08/15/2014753753.8742.9745.3
08/18/2014748749734.1738
08/19/2014751751.7737.3742.4
08/20/2014746747734.1737.6
08/21/2014742.9743731735.8
08/22/2014736737.8726.4727.7
08/25/2014735739.4727.6736.4
08/26/2014738.7743.4737.1739.4
08/27/2014745745.9728.8731.5
08/28/2014731.5731.6713716.4
08/29/2014717.1719.9707.2713.7
09/01/2014716.5717706.1710.1
09/02/2014712.4731.8711729.8
09/03/2014735736.5712714.2
09/04/2014714.4721.1707.1712.8
09/05/2014720722709.8713.5
09/08/2014713.5715703708.7
09/09/2014719.2720692.9695.9
09/10/2014698706.9693.8706.9
09/11/2014714.1714.4690.6696
09/12/2014686692.7680681.6
09/16/2014685695.8681.4694.6
09/17/2014700.9706700.3702.4
09/18/2014708709.9703.8706.7
09/19/2014711.7714.6699.4702
09/22/2014703.8704.4696.7699.4
09/24/2014689693681.2683.3
09/25/2014687689675.6687.3
09/26/2014676687.5672686.9
09/29/2014693697.4680.1683.3
09/30/2014681.3682.6670.3675
10/01/2014678.4678.4667.3667.6
10/02/2014657.6668.1648.4649.8
10/03/2014650669.6650667
10/06/2014680690.8677685.9
10/07/2014700703.9683.1693
10/08/2014687697686.6694.9
10/09/2014691.6692.4673.9675.4
10/10/2014667.6683662.1675.3
10/14/2014662.7676.7657.7668.8
10/15/2014675685.3670.4683.4
10/16/2014669.9680.6662.8671.3
10/17/2014675677.4666.7668.6
10/20/2014688.1707685.2700.6
10/21/2014699.9700.2678679.8
10/22/2014692.8699.9692.3699.7
10/23/2014699.6699.6687.1689.8
10/24/2014698698.4683.3689.1
10/27/2014699699.9693.9696.5
10/28/2014693.4695.7676.6681
10/29/2014688.8695.5686.3693
10/30/2014690.9699.9688690.1
10/31/2014655674.6639.1664.4
11/04/2014704.3707683.7684.1
11/05/2014684.5691.9677.2679.9
11/06/2014689.7702.2686.1693
11/07/2014692.3696.6676.3678
11/10/2014675.6682.1670.4675.4
11/11/2014674.2679.3659.3660
11/12/2014667667.5648.3649.7
11/13/2014648648.2626.5628.6
11/14/2014640.9644.2618.7626.8
11/17/2014629.6633.3617.6620
11/18/2014625632.6615.1630.1
11/19/2014639.8644.5631.3643.4
11/20/2014660673.4654.3672.6
11/21/2014668678.6666.1678.1
11/25/2014690.4690.5674.9679.8
11/26/2014673.8684.6669.1682.7
11/27/2014685687.3676.9679.8
11/28/2014676678.3669.1678.1
12/01/2014679684.9670.8684.8
12/02/2014686.9693683.3690.7
12/03/2014692696685.5688.2
12/04/2014695695.8688.7693.1
12/05/2014692694.5680.1693.2
12/08/2014696.8697.6685692.3
12/09/2014685692.3677.5692.3
12/10/2014680681.9662.2669.3
12/11/2014650.4659.7645657
12/12/2014664670658.5658.5
12/15/2014655678.6651.2669.6
12/16/2014659.6660648.5650.5
12/17/2014646.4649641.1642.2
12/18/2014652.2658.6642.5645.1
12/19/2014655666.3654.4665.6
12/22/2014670677.3662.1665
12/24/2014667667.1651.6654.2
12/25/2014650.2653646.5651.4
12/26/2014645650.7641.4647.9
12/29/2014650.3650.3637.6645
12/30/2014646.9652.4642.1644.3