6702.T: Fujitsu Limited Historical Data

2015 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 669.6102

CLOSE 669.3504

Low

LOW 502.8

High

HIGH 870

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	643	643.9	633	636
01/06/2015	622.5	622.9	615.1	615.1
01/07/2015	615	616.1	604.7	605
01/08/2015	612.4	614.7	608.4	610.4
01/09/2015	610	610	598	600.9
01/13/2015	595	595.9	580.2	589.4
01/14/2015	586	592.1	581.6	582.3
01/15/2015	580	586.8	572.3	585.4
01/16/2015	570	587	567.1	586.7
01/19/2015	590	605.8	590	603.3
01/20/2015	611	629	610.7	628.5
01/21/2015	625.1	631.9	620.8	629.9
01/22/2015	624.8	630.2	622.3	630.1
01/23/2015	635.2	641.9	628.6	632.9
01/26/2015	629.9	641.8	627.6	640.5
01/27/2015	649	656.2	646	654.1
01/28/2015	649.3	651.1	638.9	643.8
01/29/2015	635	644.3	632	638.4
01/30/2015	638.6	639.7	625.1	625.6
02/02/2015	675.6	689.6	657.8	685.9
02/03/2015	685.9	698	682	692.8
02/04/2015	709.8	727.9	708	720.2
02/05/2015	727.2	747.8	727	741.8
02/06/2015	743.3	744	724.1	730.4
02/09/2015	736	737	728.5	732.9
02/10/2015	732.8	734.6	721.9	730.6
02/12/2015	735.8	739.9	719.7	722.5
02/13/2015	723.9	729.7	720.2	726.8
02/16/2015	729	731.4	717.4	721.2
02/17/2015	715.3	715.3	704.3	705.4
02/18/2015	710.2	716	699	704.2
02/19/2015	704	708	698.5	700.3
02/20/2015	699.6	713.9	697	712.7
02/23/2015	721	721.2	713	717.6
02/24/2015	717.6	728	715.2	726.8
02/25/2015	730	730.4	721.4	722.7
02/26/2015	722.3	725.5	714.2	725.2
02/27/2015	727	727	711.2	720.9
03/02/2015	722.8	731.8	720.6	729.7
03/03/2015	730	733	721.1	730.6
03/04/2015	723.1	725.8	711.5	724
03/05/2015	724.8	746.9	724.3	745
03/06/2015	753	770.4	751.8	770
03/09/2015	768.3	782.7	757.8	768.8
03/10/2015	776	799.7	772.8	774.7
03/11/2015	770.6	792.4	767	784
03/12/2015	791.2	799	782	796.9
03/13/2015	801	803.3	791.1	792
03/16/2015	790.8	820	782.5	815
03/17/2015	820	834.5	820	825.1
03/18/2015	829.7	834.3	820.5	825.9
03/19/2015	826.4	826.9	814.4	822.3
03/20/2015	827.8	843.4	823	843.3
03/23/2015	840	844.4	831.3	844.3
03/24/2015	834	849.2	832.3	847.6
03/25/2015	848	870	847.9	867
03/26/2015	853.7	853.7	830.3	839.9
03/27/2015	825	846	817.2	825.8
03/30/2015	813.9	827.5	813	825.7
03/31/2015	834.7	840	816.1	819.1
04/01/2015	818	819.3	806	813
04/02/2015	812.7	818.8	801.9	804.3
04/03/2015	807	818.5	802.7	818.2
04/06/2015	818.5	841.3	814.8	840.9
04/07/2015	848.8	862.8	845	854.3
04/08/2015	864.5	868.4	850	861
04/09/2015	864.5	867.6	858.8	864.6
04/10/2015	865.5	866	852.3	860
04/13/2015	862.8	865	834.2	835.7
04/14/2015	835.6	837.4	820.2	827.1
04/15/2015	821	822.2	810.8	814.6
04/16/2015	810	810.3	796.3	803.4
04/17/2015	800	801.3	784	792.5
04/20/2015	770.1	794	770.1	789.3
04/21/2015	801.1	821.9	794.5	796.1
04/22/2015	792.6	803.3	784	796.2
04/23/2015	789.6	802	789.5	795.5
04/24/2015	800.5	811.1	799.6	803.9
04/27/2015	808	809.7	796.2	799.6
04/28/2015	802	804.6	795.1	796.4
04/30/2015	800.5	801	786.2	793.2
05/01/2015	648.2	673.3	643.2	651
05/07/2015	654	667.9	645	663.3
05/08/2015	667.9	683.9	663	678.1
05/11/2015	683.6	686	667.4	670.2
05/12/2015	674	692	671	689.1
05/13/2015	691.9	695	682.4	689.9
05/14/2015	691.5	692.5	673.6	674.4
05/15/2015	682.3	684.5	675	680.3
05/18/2015	683	683	673.1	679.6
05/19/2015	680.2	681.1	648.4	669.6
05/20/2015	664	678	652.4	670
05/21/2015	676	677.7	667.2	669.4
05/22/2015	667	667.9	660	663.6
05/25/2015	664.6	674.9	661.2	674
05/26/2015	678.6	706	675.4	700.5
05/27/2015	700	700	687.2	689.5
05/28/2015	699.1	699.9	680.4	681.6
05/29/2015	682	697	678	697
06/01/2015	686.1	698.9	685.2	698
06/02/2015	702	702.8	695.2	698.2
06/03/2015	702	731.6	695.2	728.6
06/04/2015	729	749.6	728.6	742.2
06/05/2015	738	738	727.7	733.2
06/08/2015	735	735.6	718.1	725
06/09/2015	725.8	725.8	705	706.6
06/10/2015	709.8	715.8	694	699.5
06/11/2015	716.4	719.8	707.3	712.4
06/12/2015	716.6	735	713.1	730.2
06/15/2015	720.8	737	720	732.9
06/16/2015	729.1	730.9	720.1	722.1
06/17/2015	722	724.8	713.1	717.5
06/18/2015	715	717.4	705.9	713.6
06/19/2015	722.5	731.7	711.1	721.1
06/22/2015	727.5	727.5	716.6	724
06/23/2015	731	741.7	725.2	738
06/24/2015	739	740.7	728.8	730
06/25/2015	725.4	737	720.4	728.6
06/26/2015	726.5	733.8	722.1	724.7
06/29/2015	704	704.9	693.1	699.5
06/30/2015	692	693.8	681.2	684.4
07/01/2015	690.4	690.4	677.1	678.3
07/02/2015	685.2	686.6	681.6	685
07/03/2015	686	689.9	682.4	685
07/06/2015	675.1	680	672.4	674.1
07/07/2015	674.2	681	671.9	672.9
07/08/2015	670	673.8	649.2	649.2
07/09/2015	643.1	660.6	622.6	659.8
07/10/2015	666.5	688.1	659.6	669.4
07/13/2015	676.6	693.9	674.2	686
07/14/2015	687.1	694.8	682	690.1
07/15/2015	695	696.5	677.1	680.8
07/16/2015	686.5	687	662.5	671.8
07/17/2015	672.2	673.5	661.5	666.4
07/21/2015	675.6	677.7	668.5	670.5
07/22/2015	670.9	694.5	666.1	689.4
07/23/2015	687.1	690	676	684.5
07/24/2015	684.5	685.2	674	684.3
07/27/2015	681.7	687	677	685
07/28/2015	679.9	686.9	665.4	681.1
07/29/2015	687.1	688.8	667	672.7
07/30/2015	676.6	694.7	634.2	648.7
07/31/2015	643.1	655.2	631.1	650.6
08/03/2015	660	667.2	651.8	653
08/04/2015	642.3	643	621.6	630.5
08/05/2015	632.3	635.1	623.3	630
08/06/2015	636	642.9	630.3	630.8
08/07/2015	631.6	635	626.4	631.8
08/10/2015	635	645	630.2	634.1
08/11/2015	635	657.2	635	646.5
08/12/2015	643.1	648.4	636.2	636.8
08/13/2015	634.4	644.4	633.4	637.7
08/14/2015	636.2	637.1	626.1	630.7
08/17/2015	632.9	634.9	627.6	629.9
08/18/2015	628.9	633.5	623.1	628
08/19/2015	623.5	625.4	617	620.9
08/20/2015	620	626.9	606.6	611.8
08/21/2015	591.1	594.8	584	589.2
08/24/2015	567.4	582.5	559.6	562.4
08/25/2015	537	573.6	527.3	539.6
08/26/2015	539.8	566	531.8	560
08/27/2015	574	577	562.3	565.3
08/28/2015	579.7	597.3	576.6	588.2
08/31/2015	604	615.4	598.2	602.1
09/01/2015	598.4	602.6	583	583
09/02/2015	570	583	566	572.5
09/03/2015	580.5	593	577.3	578.2
09/04/2015	582	583.9	558.3	565.8
09/07/2015	561.5	573.9	557.7	567.8
09/08/2015	568.5	573.1	557.2	557.5
09/09/2015	581.2	583	571	583
09/10/2015	578.9	585.9	574	582.2
09/11/2015	572	576.8	569.1	572
09/14/2015	576	591.9	576	579.6
09/15/2015	584.5	591.8	578.3	580.4
09/16/2015	582.9	598.5	581	594.5
09/17/2015	601.2	609.1	600.8	602.3
09/18/2015	599.4	599.4	574	589.4
09/24/2015	579.6	579.9	564.4	564.4
09/25/2015	574.4	575.4	564.2	571
09/28/2015	575	578	549.2	550
09/29/2015	544	545	515.8	517.2
09/30/2015	518.8	529.4	516	518.5
10/01/2015	522	527.7	517.1	519.1
10/02/2015	510	519.4	502.8	518
10/05/2015	556	560	533.4	539.7
10/06/2015	548	551.6	538.2	539.3
10/07/2015	543	557.9	541.7	555.7
10/08/2015	555.7	567.8	551.4	558.1
10/09/2015	561.6	581.3	561.6	580.2
10/13/2015	580	584	570.8	577.3
10/14/2015	569.1	578.5	562	566
10/15/2015	556	568.8	553.2	566.2
10/16/2015	573.2	588.3	572.4	578.2
10/19/2015	580	581.1	568.5	573.3
10/20/2015	573.3	575.1	562.5	568.6
10/21/2015	568	582.1	562.8	580
10/22/2015	574.8	591.3	574.8	581.6
10/23/2015	600	601.9	594.1	595.3
10/26/2015	605	612.9	602.1	603.6
10/27/2015	609.1	610.1	599.1	601
10/28/2015	597.3	608.9	596.8	604.8
10/29/2015	607.7	612.6	567.9	591.6
10/30/2015	584.7	587.1	563.1	575.2
11/02/2015	557.7	567.5	552.9	561.8
11/04/2015	571.8	574.2	566.6	567.7
11/05/2015	568.1	581.2	567.8	577.2
11/06/2015	581	591.9	580	583.2
11/09/2015	586.3	607.4	586.1	604.3
11/10/2015	596.8	600.7	593	600.1
11/11/2015	598.4	600.6	593.1	597.4
11/12/2015	597	601.3	591.7	600
11/13/2015	593.3	593.3	583.9	591.5
11/16/2015	576	583.7	573.6	581.9
11/17/2015	585.9	592.3	585.2	588.8
11/18/2015	593.1	596.3	591.8	595
11/19/2015	605	621.8	601.6	617
11/20/2015	611.8	614.6	599.3	614.6
11/24/2015	613	625.3	607	621.3
11/25/2015	613.6	626.5	613.6	624
11/26/2015	624.3	627	622	625.5
11/27/2015	632.5	634.9	623.3	626
11/30/2015	625.5	625.8	615.5	621.6
12/01/2015	621.1	639.3	621.1	636
12/02/2015	638.9	639	626.2	634.4
12/03/2015	629	636.9	626.3	631.9
12/04/2015	650	661.1	642.1	646.6
12/07/2015	654.5	664	650.7	658
12/08/2015	656.7	657.7	640.2	647.9
12/09/2015	645.9	659.3	643.8	649.1
12/10/2015	642.7	654.9	640.5	648.7
12/11/2015	649.1	662	649.1	657.8
12/14/2015	652.8	655.6	636.3	652.3
12/15/2015	652.3	652.3	629.4	632.7
12/16/2015	648.5	650.7	636.2	638.5
12/17/2015	648.5	655.4	645.1	650.7
12/18/2015	649.9	654.9	622.4	624.1
12/21/2015	618.5	626.5	610.9	626.3
12/22/2015	616.3	619.8	602	607.2
12/24/2015	608.6	612.4	599.2	599.6
12/25/2015	597.4	605.8	593.8	598
12/28/2015	597.4	616	597.3	613.5
12/29/2015	611.5	611.9	601.2	608.3
12/30/2015	612.7	619	606	606.9

Menu

Create your free account now!

6702.T: Fujitsu Limited Historical Data

2015 Historical Chart

Average

Low

High