6702.T
Fujitsu Limited
06:30:00
3211 ¥
0.0000 (%0.00)
Previous Close: 3343
Day Low₺3161
Day High₺3300
6702.T: Fujitsu Limited Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 775.564
CLOSE 775.1883
Low
LOW 630
High
HIGH 927
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 660 | 668 | 653.1 | 667.4 |
| 01/05/2017 | 675.7 | 690.8 | 665 | 689.3 |
| 01/06/2017 | 680 | 687.9 | 673.7 | 684.4 |
| 01/10/2017 | 681.2 | 683.3 | 666.5 | 671.3 |
| 01/11/2017 | 671.4 | 687.3 | 669.9 | 683.5 |
| 01/12/2017 | 673.5 | 683.5 | 662.3 | 666.7 |
| 01/13/2017 | 666.7 | 680.6 | 666.7 | 679.3 |
| 01/16/2017 | 674 | 680.2 | 667 | 670.6 |
| 01/17/2017 | 671.3 | 673.6 | 663.1 | 664 |
| 01/18/2017 | 660.2 | 670.4 | 654.3 | 669.3 |
| 01/19/2017 | 678.7 | 683.7 | 670.7 | 678.2 |
| 01/20/2017 | 678.6 | 687.3 | 674.2 | 684.9 |
| 01/23/2017 | 682.8 | 687.2 | 675.8 | 679.6 |
| 01/24/2017 | 675 | 682.6 | 674 | 681 |
| 01/25/2017 | 692.8 | 699.3 | 686.4 | 689.6 |
| 01/26/2017 | 693 | 698 | 689.4 | 697.8 |
| 01/27/2017 | 699.8 | 699.8 | 689.2 | 694 |
| 01/30/2017 | 688 | 691.9 | 687.7 | 691.5 |
| 01/31/2017 | 665 | 673.7 | 654 | 658.6 |
| 02/01/2017 | 690 | 693.8 | 681 | 686.8 |
| 02/02/2017 | 692.1 | 692.1 | 676.2 | 678.3 |
| 02/03/2017 | 681.1 | 685.3 | 672 | 676.4 |
| 02/06/2017 | 684.9 | 686.3 | 678.1 | 683.8 |
| 02/07/2017 | 674.5 | 682.6 | 671.4 | 677.3 |
| 02/08/2017 | 661.5 | 668.1 | 645.2 | 651.5 |
| 02/09/2017 | 635.2 | 641.6 | 632 | 634.5 |
| 02/10/2017 | 644.5 | 648.1 | 638.9 | 647 |
| 02/13/2017 | 649 | 652.3 | 630 | 649.1 |
| 02/14/2017 | 652 | 654.5 | 647.6 | 647.9 |
| 02/15/2017 | 655.2 | 656.2 | 650.9 | 650.9 |
| 02/16/2017 | 654.5 | 660.2 | 651.5 | 653.6 |
| 02/17/2017 | 650 | 652.8 | 648.2 | 651.4 |
| 02/20/2017 | 651.3 | 666.3 | 649.1 | 659.8 |
| 02/21/2017 | 660.3 | 663.3 | 657.3 | 658.3 |
| 02/22/2017 | 666.5 | 670 | 657.8 | 660.4 |
| 02/23/2017 | 662.8 | 662.8 | 656.2 | 657.3 |
| 02/24/2017 | 654.2 | 661.2 | 650.9 | 655.8 |
| 02/27/2017 | 651.9 | 654.7 | 645.7 | 652 |
| 02/28/2017 | 655.7 | 659.8 | 651.5 | 652.7 |
| 03/01/2017 | 652.8 | 660.5 | 651.1 | 659.4 |
| 03/02/2017 | 671 | 674.6 | 654.1 | 655.9 |
| 03/03/2017 | 656 | 662.2 | 651.4 | 655 |
| 03/06/2017 | 655.8 | 655.8 | 650 | 651.8 |
| 03/07/2017 | 651.8 | 655 | 650.9 | 653.5 |
| 03/08/2017 | 653.6 | 656.5 | 651 | 652 |
| 03/09/2017 | 655.9 | 660.2 | 651.8 | 657.6 |
| 03/10/2017 | 659.8 | 671.3 | 656.6 | 668 |
| 03/13/2017 | 666.7 | 672.2 | 664.6 | 669.7 |
| 03/14/2017 | 672 | 680.5 | 669.6 | 677.9 |
| 03/15/2017 | 677.1 | 677.4 | 670.5 | 676 |
| 03/16/2017 | 674.8 | 677.2 | 670.5 | 672.2 |
| 03/17/2017 | 666.9 | 675 | 666 | 668.9 |
| 03/21/2017 | 672 | 675.5 | 668.8 | 674.7 |
| 03/22/2017 | 665 | 665.8 | 653.5 | 658.5 |
| 03/23/2017 | 658.4 | 665.5 | 640 | 653.5 |
| 03/24/2017 | 656.7 | 668.9 | 655.5 | 661.7 |
| 03/27/2017 | 660.4 | 666.2 | 659.3 | 664.4 |
| 03/28/2017 | 675 | 688.4 | 672 | 687.2 |
| 03/29/2017 | 689.5 | 693.4 | 683.7 | 685.9 |
| 03/30/2017 | 685 | 700 | 683.4 | 696.1 |
| 03/31/2017 | 696.1 | 702.3 | 680.9 | 680.9 |
| 04/03/2017 | 678.9 | 680.7 | 671.1 | 676.2 |
| 04/04/2017 | 682.7 | 685 | 671.3 | 674.8 |
| 04/05/2017 | 682.9 | 695.9 | 676 | 680 |
| 04/06/2017 | 674.6 | 675.9 | 658.4 | 665.2 |
| 04/07/2017 | 669.3 | 673.5 | 658.4 | 667.9 |
| 04/10/2017 | 674.9 | 677.5 | 670.8 | 676 |
| 04/11/2017 | 671.8 | 672.5 | 662.6 | 669 |
| 04/12/2017 | 665 | 667.3 | 657.7 | 664.6 |
| 04/13/2017 | 656.9 | 660.3 | 651.6 | 658.9 |
| 04/14/2017 | 656.5 | 658.1 | 647.5 | 648.6 |
| 04/17/2017 | 646 | 655.1 | 646 | 654.7 |
| 04/18/2017 | 663 | 669.9 | 656.1 | 661.1 |
| 04/19/2017 | 664.2 | 689.9 | 662.3 | 689 |
| 04/20/2017 | 685.5 | 688.1 | 679 | 683.2 |
| 04/21/2017 | 686.7 | 689.7 | 663.7 | 670.3 |
| 04/24/2017 | 677 | 684 | 667 | 677.6 |
| 04/25/2017 | 676.7 | 686 | 672.9 | 684.8 |
| 04/26/2017 | 689.9 | 695.6 | 685.3 | 685.4 |
| 04/27/2017 | 686.5 | 697.2 | 686 | 694.8 |
| 04/28/2017 | 693 | 694.8 | 684 | 694.8 |
| 05/01/2017 | 749.8 | 760 | 729.6 | 752.9 |
| 05/02/2017 | 754.6 | 763.5 | 748.3 | 756.9 |
| 05/08/2017 | 770 | 792.4 | 769.8 | 792.4 |
| 05/09/2017 | 790.1 | 791.9 | 780.2 | 787.5 |
| 05/10/2017 | 792 | 799.2 | 790.1 | 797.1 |
| 05/11/2017 | 800 | 808.7 | 797.5 | 800.3 |
| 05/12/2017 | 804.7 | 808.7 | 783.2 | 788.6 |
| 05/15/2017 | 787.2 | 788.6 | 774.8 | 785.4 |
| 05/16/2017 | 793.2 | 808.9 | 792.9 | 804 |
| 05/17/2017 | 797.1 | 807.3 | 795.5 | 802.6 |
| 05/18/2017 | 793.6 | 801.7 | 783.7 | 792.1 |
| 05/19/2017 | 793.9 | 798.9 | 786.4 | 790.9 |
| 05/22/2017 | 793.5 | 798 | 790 | 791.2 |
| 05/23/2017 | 789.2 | 792.2 | 785.3 | 786.8 |
| 05/24/2017 | 794.3 | 812.2 | 793 | 811.5 |
| 05/25/2017 | 811.8 | 821.4 | 806.8 | 814.6 |
| 05/26/2017 | 811.5 | 818.8 | 809.4 | 815.1 |
| 05/29/2017 | 811.5 | 815 | 805.1 | 807.4 |
| 05/30/2017 | 810 | 815.7 | 807.7 | 814.5 |
| 05/31/2017 | 810.3 | 816 | 802.4 | 807.8 |
| 06/01/2017 | 804.7 | 806.9 | 797 | 800.7 |
| 06/02/2017 | 800 | 809.3 | 798.5 | 807.8 |
| 06/05/2017 | 808.2 | 822.8 | 806.5 | 821.5 |
| 06/06/2017 | 821.7 | 821.7 | 802.2 | 805.2 |
| 06/07/2017 | 800 | 807.2 | 782 | 793.9 |
| 06/08/2017 | 801.8 | 805.8 | 787.3 | 787.8 |
| 06/09/2017 | 787.8 | 802.7 | 785.3 | 798.7 |
| 06/12/2017 | 786.7 | 787.2 | 775.7 | 779.8 |
| 06/13/2017 | 787.5 | 800.5 | 786.5 | 792.3 |
| 06/14/2017 | 800 | 800 | 789 | 789 |
| 06/15/2017 | 785 | 792.2 | 783 | 788 |
| 06/16/2017 | 795 | 798.5 | 788.5 | 788.5 |
| 06/19/2017 | 791 | 798.9 | 785.1 | 795.8 |
| 06/20/2017 | 806.1 | 806.7 | 798.5 | 801.9 |
| 06/21/2017 | 800 | 809.7 | 795.6 | 807.2 |
| 06/22/2017 | 810 | 832 | 810 | 824.6 |
| 06/23/2017 | 830 | 840 | 827.6 | 833.5 |
| 06/26/2017 | 830 | 832.7 | 816 | 831.6 |
| 06/27/2017 | 833 | 859 | 829 | 857.6 |
| 06/28/2017 | 856.4 | 858.5 | 837.7 | 839.5 |
| 06/29/2017 | 849.3 | 850.9 | 832.3 | 834 |
| 06/30/2017 | 822.9 | 829.5 | 821.4 | 827.8 |
| 07/03/2017 | 824.9 | 828.9 | 819.5 | 823.9 |
| 07/04/2017 | 829 | 830 | 807 | 811 |
| 07/05/2017 | 809 | 816.8 | 805.2 | 816.7 |
| 07/06/2017 | 822 | 824.1 | 815.1 | 817.1 |
| 07/07/2017 | 811 | 816.7 | 810.2 | 813.8 |
| 07/10/2017 | 821.2 | 826.1 | 818.2 | 820.9 |
| 07/11/2017 | 826.9 | 837.9 | 818.5 | 837.3 |
| 07/12/2017 | 835 | 840 | 826.5 | 828.9 |
| 07/13/2017 | 835.2 | 848.4 | 835.2 | 842.4 |
| 07/14/2017 | 846.7 | 848.1 | 836.3 | 838 |
| 07/18/2017 | 838 | 867.6 | 836.1 | 866 |
| 07/19/2017 | 864 | 867.6 | 857.3 | 862.5 |
| 07/20/2017 | 861.3 | 867.4 | 857.1 | 866.6 |
| 07/21/2017 | 866.6 | 875 | 859.3 | 861.8 |
| 07/24/2017 | 850.6 | 852.3 | 845.1 | 849.8 |
| 07/25/2017 | 849 | 849 | 840.5 | 845.3 |
| 07/26/2017 | 851 | 853 | 831.3 | 833.9 |
| 07/27/2017 | 833.9 | 844.8 | 830.6 | 842.7 |
| 07/28/2017 | 818 | 827.1 | 802.6 | 806.2 |
| 07/31/2017 | 815 | 834.7 | 812.6 | 823.7 |
| 08/01/2017 | 822.5 | 825.8 | 811.4 | 813.5 |
| 08/02/2017 | 818.1 | 833.5 | 818.1 | 832.5 |
| 08/03/2017 | 830 | 838.7 | 828.2 | 830.6 |
| 08/04/2017 | 828.3 | 834.5 | 827.8 | 832.5 |
| 08/07/2017 | 837 | 837.4 | 831.1 | 832.8 |
| 08/08/2017 | 835 | 838.5 | 828.6 | 832 |
| 08/09/2017 | 827.3 | 831.8 | 811.2 | 817.3 |
| 08/10/2017 | 819 | 828.8 | 819 | 825.7 |
| 08/14/2017 | 826 | 827.2 | 818.8 | 826.5 |
| 08/15/2017 | 834.8 | 840.9 | 833 | 835.8 |
| 08/16/2017 | 837.5 | 844.3 | 828.6 | 833.2 |
| 08/17/2017 | 836 | 838.6 | 830.7 | 831.4 |
| 08/18/2017 | 818.3 | 824.4 | 816.1 | 818.6 |
| 08/21/2017 | 815.6 | 816.9 | 801 | 806.1 |
| 08/22/2017 | 814.5 | 822.2 | 805.4 | 810.9 |
| 08/23/2017 | 818 | 821 | 812.3 | 815.1 |
| 08/24/2017 | 813.6 | 815.4 | 806.9 | 806.9 |
| 08/25/2017 | 807.9 | 809.2 | 797.8 | 802.4 |
| 08/28/2017 | 804.9 | 809.6 | 802.6 | 805.5 |
| 08/29/2017 | 797.3 | 801.9 | 793.5 | 795 |
| 08/30/2017 | 801.1 | 805.6 | 794.2 | 802.9 |
| 08/31/2017 | 808 | 818.9 | 806.5 | 815.1 |
| 09/01/2017 | 815.2 | 815.8 | 802.9 | 809 |
| 09/04/2017 | 807 | 807.5 | 797.7 | 802.9 |
| 09/05/2017 | 803 | 803.7 | 777.8 | 780.6 |
| 09/06/2017 | 764.8 | 780.5 | 758.7 | 778.7 |
| 09/07/2017 | 785 | 795.3 | 782.5 | 785 |
| 09/08/2017 | 795.1 | 797.7 | 788.6 | 794.1 |
| 09/11/2017 | 802 | 813.5 | 800.8 | 811.1 |
| 09/12/2017 | 815 | 815.9 | 802.3 | 808.6 |
| 09/13/2017 | 812 | 822.2 | 810.2 | 820 |
| 09/14/2017 | 816.8 | 819.4 | 808.4 | 812.5 |
| 09/15/2017 | 809.1 | 821.4 | 808 | 819.3 |
| 09/19/2017 | 830 | 846.8 | 829.1 | 846.1 |
| 09/20/2017 | 849 | 849.9 | 840.5 | 847 |
| 09/21/2017 | 849 | 850.7 | 839 | 845 |
| 09/22/2017 | 845 | 848.7 | 839.5 | 842.5 |
| 09/25/2017 | 846.1 | 851.7 | 838.2 | 845.2 |
| 09/26/2017 | 842.3 | 849 | 839.3 | 840.7 |
| 09/27/2017 | 832 | 838.7 | 829.3 | 837.8 |
| 09/28/2017 | 844 | 844 | 835.6 | 837.3 |
| 09/29/2017 | 835.3 | 836.6 | 829.7 | 835.9 |
| 10/02/2017 | 836.8 | 844 | 835 | 838.8 |
| 10/03/2017 | 841.4 | 843 | 836.1 | 842.6 |
| 10/04/2017 | 845 | 846.9 | 829.2 | 829.3 |
| 10/05/2017 | 833 | 839.1 | 831.6 | 837 |
| 10/06/2017 | 844.3 | 849.5 | 842 | 848.8 |
| 10/10/2017 | 854.9 | 863.4 | 853.6 | 862.9 |
| 10/11/2017 | 865 | 880 | 864.9 | 878.6 |
| 10/12/2017 | 879.1 | 888.3 | 874 | 887.1 |
| 10/13/2017 | 887 | 892.9 | 881.8 | 889.5 |
| 10/16/2017 | 894.7 | 902.7 | 890.7 | 898.6 |
| 10/17/2017 | 902.7 | 903.8 | 885.3 | 895.9 |
| 10/18/2017 | 900 | 904.6 | 889.5 | 890.8 |
| 10/19/2017 | 895 | 898.3 | 891.1 | 894.1 |
| 10/20/2017 | 893.2 | 897.7 | 889.4 | 896.9 |
| 10/23/2017 | 905.8 | 912.6 | 905 | 910.4 |
| 10/24/2017 | 910.6 | 922.4 | 910.6 | 918.7 |
| 10/25/2017 | 925 | 927 | 918.2 | 921.7 |
| 10/26/2017 | 916.2 | 916.4 | 902.8 | 908.2 |
| 10/27/2017 | 850 | 850.9 | 819.1 | 847.5 |
| 10/30/2017 | 854.9 | 868.7 | 849.1 | 863.4 |
| 10/31/2017 | 874 | 882.1 | 868.4 | 878.4 |
| 11/01/2017 | 885 | 896.7 | 883.2 | 896 |
| 11/02/2017 | 896 | 896 | 866 | 876.3 |
| 11/06/2017 | 876.2 | 879 | 849 | 851.8 |
| 11/07/2017 | 855.7 | 869.1 | 853.7 | 863.1 |
| 11/08/2017 | 863.9 | 874.5 | 860.7 | 874.3 |
| 11/09/2017 | 880 | 892.9 | 861.4 | 876.6 |
| 11/10/2017 | 861.6 | 875 | 861.6 | 869.6 |
| 11/13/2017 | 874.6 | 874.6 | 852.9 | 852.9 |
| 11/14/2017 | 851.8 | 856.8 | 847.6 | 849.2 |
| 11/15/2017 | 845.7 | 848.5 | 825.7 | 832.1 |
| 11/16/2017 | 825 | 838 | 825 | 833.7 |
| 11/17/2017 | 844.8 | 844.8 | 828.8 | 831.7 |
| 11/20/2017 | 824 | 831.8 | 817.3 | 823.8 |
| 11/21/2017 | 821 | 822.4 | 807 | 816.1 |
| 11/22/2017 | 824.2 | 824.5 | 811.8 | 815.7 |
| 11/24/2017 | 811.8 | 817.3 | 808 | 809.1 |
| 11/27/2017 | 845 | 850.7 | 820 | 820.6 |
| 11/28/2017 | 830 | 836 | 813.6 | 819.6 |
| 11/29/2017 | 840 | 851.7 | 830.4 | 842.2 |
| 11/30/2017 | 834.9 | 835.2 | 821.7 | 834.9 |
| 12/01/2017 | 846.4 | 848.7 | 822.1 | 823.2 |
| 12/04/2017 | 826 | 827.7 | 811 | 813.9 |
| 12/05/2017 | 810.1 | 813.5 | 800 | 809.8 |
| 12/06/2017 | 801.3 | 806.3 | 790.2 | 793.6 |
| 12/07/2017 | 798 | 811.7 | 798 | 806.8 |
| 12/08/2017 | 807.6 | 817.5 | 806.5 | 817.3 |
| 12/11/2017 | 819 | 825 | 815.5 | 825 |
| 12/12/2017 | 828.6 | 828.6 | 813.4 | 816.9 |
| 12/13/2017 | 816.5 | 817.4 | 807.2 | 811 |
| 12/14/2017 | 809.7 | 816 | 803.5 | 812.5 |
| 12/15/2017 | 809.8 | 813.9 | 802.3 | 807 |
| 12/18/2017 | 814 | 822.4 | 809.1 | 821.9 |
| 12/19/2017 | 818.5 | 819.4 | 811.5 | 814.9 |
| 12/20/2017 | 811 | 815.7 | 808 | 812.4 |
| 12/21/2017 | 811.8 | 823.8 | 809.8 | 822.4 |
| 12/22/2017 | 817.8 | 820.7 | 812.4 | 814.4 |
| 12/25/2017 | 810 | 813 | 807.2 | 811.9 |
| 12/26/2017 | 813.3 | 818.3 | 808.3 | 810 |
| 12/27/2017 | 809.5 | 813.9 | 808.6 | 811 |
| 12/28/2017 | 809.3 | 811.1 | 803 | 804.5 |
| 12/29/2017 | 805 | 811.9 | 802.5 | 802.7 |