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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 488.2682
CLOSE 487.822

Low

LOW 343.7

High

HIGH 720.8
DATEOPENHIGHLOWCLOSE
01/04/2016602.7614.4594.1601.4
01/05/2016599608.6594.2600.9
01/06/2016602607.1585.8588.7
01/07/2016585.1590573.1574.2
01/08/2016570594.5569.6584.5
01/12/2016574.8585.3562564.1
01/13/2016574.1586.9570.4583
01/14/2016567.2570.9556.6569
01/15/2016575.9581.7555.2558
01/18/2016542.6545.9533.8542.9
01/19/2016540.2547.2534.6544.8
01/20/2016540540.5514.2514.2
01/21/2016513.7526.4500.3500.3
01/22/2016521528.2514.4527.2
01/25/2016534.8538.7523.4525.7
01/26/2016518.1518.6503.5506.8
01/27/2016516.7522.9513517.6
01/28/2016515.8516.5508.1509.4
01/29/2016500.2502.8472497.3
02/01/2016525.3526.9471.7475.2
02/02/2016470470.1452.3453.7
02/03/2016444.6444.7425.6428.4
02/04/2016424.2431.9420.1425.7
02/05/2016419.1428.7416.2419.2
02/08/2016410423.4406420.2
02/09/2016404.4405387.1388.7
02/10/2016387.5389.1366.1372.6
02/12/2016364.2373355.8356.3
02/15/2016372386.3368.4382.3
02/16/2016380.6402.3376.1392
02/17/2016394.9408.8385.8391
02/18/2016415429.1410.7421.1
02/19/2016417.6418402.8408.8
02/22/2016407417.6404.6414.2
02/23/2016416.5428409.2410.2
02/24/2016404.1412.9400.6410.4
02/25/2016411417407.7414.9
02/26/2016420424.3415.3418.9
02/29/2016427.3428413413.1
03/01/2016410.7412.5386.2396.1
03/02/2016407.7413.5403.4411.4
03/03/2016411.4428.9410.2424.4
03/04/2016424.1436.4420.6425.8
03/07/2016424.6431.5413.1413.3
03/08/2016419.9427413.4418.7
03/09/2016411.8411.8398.2400.5
03/10/2016405.5412.2402.3410.8
03/11/2016404.4415.7400.6413
03/14/2016419.3427.7416426.5
03/15/2016427430.8421.3424
03/16/2016421.7426.3414.6417.3
03/17/2016425.3436.6417.7423.8
03/18/2016419.3422.9406.9412.2
03/22/2016421.7432.3417.5423.3
03/23/2016424.2424.9418419.5
03/24/2016416.9418406406.5
03/25/2016405.1417.7403.1417
03/28/2016422.8431.8419.6424
03/29/2016422.7430420.5429.2
03/30/2016428.5432.2410410.5
03/31/2016413.2422410.4416.6
04/01/2016410.6411.8393.2394.5
04/04/2016390395384.8387.7
04/05/2016382383.7367.3372.3
04/06/2016369.8376.9367.2370.8
04/07/2016368375.9365.4369.5
04/08/2016364.5388.8363.4383.5
04/11/2016375.5381.2370.8379.6
04/12/2016375.5396.6373.8393.5
04/13/2016398.9408.4395.8406.5
04/14/2016416.5419.8411.8419
04/15/2016413.1414391.6393.5
04/18/2016381394.7380.8390.4
04/19/2016398.2407393.2406.3
04/20/2016412.2417.8406.6409
04/21/2016418422.5412.2421.7
04/22/2016413420.4411.5420
04/25/2016425429.4419.1422.8
04/26/2016423423410413.2
04/27/2016416416.8403.5406
04/28/2016414421390.1390.8
05/02/2016371.9392371.5384.1
05/06/2016384.2386.6377.6380.9
05/09/2016383.3389.2380.5385.1
05/10/2016381.1388.8374.3388.4
05/11/2016394.4400389.4389.9
05/12/2016386391.5381389.9
05/13/2016397.6399380.9381
05/16/2016380.4387.5375.6382.9
05/17/2016382.9391.4381.1389.1
05/18/2016389.1396.3385.1394.5
05/19/2016400.8404395.1397.2
05/20/2016400.8421.4400.7419
05/23/2016414.8419.2408.1417.4
05/24/2016413.7414403.5405.5
05/25/2016412415.7408.5415.3
05/26/2016420423.3413.5415.3
05/27/2016421430.3420.1428.6
05/30/2016433.2437.8430.2434.5
05/31/2016435.7448430.8448
06/01/2016447455.9441.7447.8
06/02/2016439.8443.5429.8432.7
06/03/2016426.6427.6411.4418
06/06/2016408.2416.6406416.5
06/07/2016421.1430.6419.7426.8
06/08/2016425.4433.7422.8433.6
06/09/2016426.6437.2426.4434.3
06/10/2016427430423.3427.4
06/13/2016415.7416.3407407
06/14/2016400.7406.6394.7399.1
06/15/2016394408.9393405.1
06/16/2016406.1409.2388389.8
06/17/2016394.8405.4394.2400.1
06/20/2016416.1418.6412.8416.2
06/21/2016408.1416.5400.7415.2
06/22/2016410.9419.3403.9416.1
06/23/2016415.8426411.3425.6
06/24/2016428.3431.3375378.9
06/27/2016385.9387.3355364.2
06/28/2016355.5362.4346.4355
06/29/2016362368.4357.5366.1
06/30/2016374.1379.7369374
07/01/2016374379.5370.1371.4
07/04/2016370380.8366.6380.5
07/05/2016380.4381.7374.3376.9
07/06/2016360360.8349.4355.8
07/07/2016350.7356.1347.1348.7
07/08/2016348.9354.3343.7343.7
07/11/2016351.7364349.6361.3
07/12/2016377.5387.6376.9382.6
07/13/2016400402.3389.4390.4
07/14/2016390393.2384.7390.3
07/15/2016393.4400.8390.2396.3
07/19/2016404.3405.7394.5405.6
07/20/2016400402.7397.6401.6
07/21/2016407.8413.1402405.1
07/22/2016397.1400392.6395.5
07/25/2016397.3402.5394.2395.6
07/26/2016392.8396387.1391.5
07/27/2016404407.8396.7402.8
07/28/2016399.2401393.8400.3
07/29/2016420434.5406.2433
08/01/2016425434.3422.4433
08/02/2016430.2436.9421421.1
08/03/2016407.7414.7406409.3
08/04/2016405.3431405.3428.5
08/05/2016428432425.2427.2
08/08/2016442442435.4439.5
08/09/2016442448.9433.8448.4
08/10/2016440.4443.9434.6439.5
08/12/2016446449.2444.2448
08/15/2016443.3449442.3448.3
08/16/2016451466.5450.7461.2
08/17/2016458.7474.1458471
08/18/2016469472.6464.1468.6
08/19/2016495517.3493.1512
08/22/2016510.2522.5506.7517.1
08/23/2016508.7512.9503507.7
08/24/2016510520506507.1
08/25/2016509.2511.2504.5506.1
08/26/2016504.8507.2501502.8
08/29/2016515516.4501.5507.8
08/30/2016502.1516.2502.1515
08/31/2016520.7527.9517.5525.2
09/01/2016528530.7522.1527
09/02/2016521529.6518.1528
09/05/2016535.7545.1532535.6
09/06/2016537.6548.8534.4536.3
09/07/2016520532.8515.1532.2
09/08/2016534535.8520.5529.1
09/09/2016529.9537.4526.9533.2
09/12/2016535.1541524528.1
09/13/2016531.2537.4527.1528.1
09/14/2016524527520.6522.4
09/15/2016520527.7518526.6
09/16/2016528.2529.5520.9524.8
09/20/2016520.5538.9519.3536.2
09/21/2016536.4553531.9547
09/23/2016543.6547.7533.4539.4
09/26/2016536.2543.8535.5539.5
09/27/2016530.7540.4524.5540
09/28/2016535.2538529.1537
09/29/2016542.9554.3541.4550.3
09/30/2016543543.5535.1540
10/03/2016547.4555541.3541.7
10/04/2016545.3554.3542.6544.5
10/05/2016545545.8535.5538.2
10/06/2016566.5584.7566.5568.7
10/07/2016566.9571554.9570.1
10/11/2016560.1568.2557.1558.3
10/12/2016548.3555.6546.9553.3
10/13/2016551559.3546.2551.4
10/14/2016563577.6562563.5
10/17/2016563.7573.1561.7572.8
10/18/2016572.8579.5570.4574.9
10/19/2016571577.1563.3563.7
10/20/2016557.3564.6554.4561.8
10/21/2016568576.6566.3573
10/24/2016569.1570.9559.3563.7
10/25/2016568.2572.4564.5565.9
10/26/2016559.4559.5551555.8
10/27/2016565604.7558.8599.3
10/28/2016599611.3586.5608.4
10/31/2016603.4627601.3623.1
11/01/2016614.2619.2611.8617.9
11/02/2016605610.5601.5604
11/04/2016597.1604589.3598.3
11/07/2016615615.6602.4611.6
11/08/2016616.9620.1607.2608.8
11/09/2016619619.9571577.5
11/10/2016624.5634618.1631
11/11/2016640642.9623.9625.3
11/14/2016631.4640.4627.2630.5
11/15/2016650651.3639648.3
11/16/2016656662.9652.1655.1
11/17/2016655.1660.8652.3659
11/18/2016665668.3651.5651.5
11/21/2016656659.5648.7654.1
11/22/2016653654.9645.7653.8
11/24/2016663.8666.3655.5659.8
11/25/2016656.6664.2648.1654.8
11/28/2016655658.3651.2657.6
11/29/2016657.8663652.6655.4
11/30/2016665.3678.9664.7674.8
12/01/2016691.2701687.3695.6
12/02/2016688689676680.7
12/05/2016679.3679.3666.5677.8
12/06/2016681.9684.4672.4673.1
12/07/2016677.2678.7673.1673.4
12/08/2016707720705715.5
12/09/2016710717.9707.6717.4
12/12/2016720720.8695.7706.1
12/13/2016705.6706692.2700.2
12/14/2016702.5713.2701.6709.2
12/15/2016712714698.1702.4
12/16/2016705.5705.5682.5691.1
12/19/2016685692.7681.4688.9
12/20/2016682.2690.9681.2689.6
12/21/2016690694671.3675.2
12/22/2016665.2666.2656.2662
12/26/2016654664651.5662.6
12/27/2016658667.7656.6661.9
12/28/2016658665.4658662.6
12/29/2016650655.7646.1648.3
12/30/2016645651.6641.6649.5