6702.T: Fujitsu Limited Historical Data

2018 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 712.96

CLOSE 713.0429

Low

LOW 608.6

High

HIGH 853.3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	815.8	844.9	814.1	844.9
01/05/2018	844.4	853.3	837.2	847.3
01/09/2018	848.7	849.5	835.4	838.8
01/10/2018	838.7	841.9	828.8	831.9
01/11/2018	827.1	827.2	819.5	825.4
01/12/2018	826.4	827.2	810.8	813.4
01/15/2018	825	827.7	813.5	813.7
01/16/2018	813.9	818.1	811.4	816.5
01/17/2018	810	818.9	809	816
01/18/2018	820	821.3	805.4	805.8
01/19/2018	808	810.1	800.8	805.6
01/22/2018	805.9	808.6	802.1	808.5
01/23/2018	814.5	817.5	810.5	814
01/24/2018	810	811.9	806	809.8
01/25/2018	804	807.5	801.3	802.9
01/26/2018	811.7	824.6	809.7	812.6
01/29/2018	814.5	817.9	808	816
01/30/2018	815	818	807.1	810.5
01/31/2018	809	815.6	800.4	803.9
02/01/2018	723.6	746	700	700.7
02/02/2018	700	700.5	680	681.3
02/05/2018	672	677.7	664	669.5
02/06/2018	649.5	649.6	628.4	645
02/07/2018	667.3	672.6	644.1	644.6
02/08/2018	645	655	643.6	653.4
02/09/2018	636.6	645.9	631.8	645.7
02/13/2018	655.1	657	636.3	639.2
02/14/2018	630	640	626.1	630
02/15/2018	640	654.9	639.8	650.1
02/16/2018	652.6	653.3	647.2	649.1
02/19/2018	657.9	660.5	651.9	657.8
02/20/2018	640	642	624	639.9
02/21/2018	645	646.9	636.7	642.3
02/22/2018	637.1	642.6	633.6	635.6
02/23/2018	635	648.8	635	643.9
02/26/2018	650	651	643	649.5
02/27/2018	659.5	662	651.6	657.8
02/28/2018	653	654.4	643.9	643.9
03/01/2018	643.8	648	634.3	638.3
03/02/2018	633.5	640.6	626.9	629.1
03/05/2018	624.1	636.5	619.3	621.1
03/06/2018	631.1	643.3	630.4	631.1
03/07/2018	625	626.6	616.6	617
03/08/2018	624	631.8	619.5	620.9
03/09/2018	636.1	650	634	638.1
03/12/2018	648.1	655.3	645.3	648.5
03/13/2018	653.9	655.9	646.5	650.9
03/14/2018	643.6	643.7	634.7	638.1
03/15/2018	637.9	641.5	633.8	637
03/16/2018	637.6	645.7	634.6	638.7
03/19/2018	638.6	643.9	630.8	632.6
03/20/2018	628.1	633	626.2	632.9
03/22/2018	627	635.3	621.8	631.3
03/23/2018	615.8	622.6	608.6	615.8
03/26/2018	612.8	623.7	612.8	623.5
03/27/2018	633.5	646	630.2	646
03/28/2018	630	643.8	629.3	643.1
03/29/2018	646	648.8	633.6	639
03/30/2018	646.9	655.9	646	654.8
04/02/2018	653.1	656.3	648.5	649.1
04/03/2018	640.8	646.2	635	644
04/04/2018	648	653.1	645.1	651
04/05/2018	656	656.6	647.6	652.1
04/06/2018	647	658.3	646.6	655
04/09/2018	657.8	668	655.9	661.9
04/10/2018	664.9	669.8	660.7	661.8
04/11/2018	662	665.3	656.4	656.8
04/12/2018	647	652.7	642	648
04/13/2018	652.6	666.2	652.6	662.5
04/16/2018	661.8	664.6	657.6	660.3
04/17/2018	658.1	663.3	656.1	660.5
04/18/2018	661.5	665.3	657.2	662.1
04/19/2018	665.2	671.2	663	663.2
04/20/2018	666.1	671	661.7	661.8
04/23/2018	662.9	666.6	658.7	659.5
04/24/2018	662.5	673.7	661.2	672.7
04/25/2018	663.5	668.8	661.7	665.8
04/26/2018	665.8	670.6	662.7	666.3
04/27/2018	671	674.7	663.5	665.9
05/01/2018	633	663.3	633	661.5
05/02/2018	661.5	679.2	661.5	673.7
05/07/2018	672	674.2	662.7	671.1
05/08/2018	673.1	691.4	673.1	685.6
05/09/2018	680	690.9	679.6	681.6
05/10/2018	681	683.1	674.6	679.3
05/11/2018	679.3	680.9	674	678.9
05/14/2018	678.1	679.5	674	674.5
05/15/2018	674	676	670.8	670.8
05/16/2018	670.8	674.5	666.5	672.4
05/17/2018	674.7	682.2	671.4	681
05/18/2018	685	690.6	683.7	685.1
05/21/2018	686.2	694.9	684.6	691
05/22/2018	694	698.8	693.3	696.9
05/23/2018	694.8	699.8	688	689
05/24/2018	688	692.5	684.2	687.9
05/25/2018	687	697.8	685.1	695
05/28/2018	697.5	697.9	688.4	688.8
05/29/2018	684	686.5	671	673.5
05/30/2018	657	665.4	651.6	664.5
05/31/2018	667.9	669.4	660.7	666.7
06/01/2018	660.9	675.3	660.1	673
06/04/2018	677.5	679	670.8	673.6
06/05/2018	676.6	680.7	673.2	677.9
06/06/2018	675	679.8	671.2	674.7
06/07/2018	679.7	685.8	676.9	684
06/08/2018	682	694.4	680.5	689.1
06/11/2018	688.6	691.4	680.8	682.4
06/12/2018	688	689.4	678.2	682.6
06/13/2018	683.4	688.4	680	687.5
06/14/2018	690	696.7	687.2	687.2
06/15/2018	693.5	709.5	693.1	708.3
06/18/2018	705.8	707.1	694.7	702.4
06/19/2018	692.3	695.3	675.9	676.8
06/20/2018	670.4	673.8	660.1	671.9
06/21/2018	668	674.3	667.8	670.8
06/22/2018	665	676.3	664.6	676
06/25/2018	671.3	675.4	669.1	671.8
06/26/2018	667.6	671.6	664.4	670.5
06/27/2018	671.2	671.5	666.4	669.9
06/28/2018	659.9	664.3	655.2	661.3
06/29/2018	665.7	672.5	658.4	671.8
07/02/2018	672	694.6	672	687.5
07/03/2018	707.5	713.9	699.7	707.8
07/04/2018	713	714	706.3	708.4
07/05/2018	707.5	709.7	694.9	697.4
07/06/2018	698.4	701.1	694.4	697.8
07/09/2018	701.4	732.6	701.3	732.6
07/10/2018	733	735	727.8	728.7
07/11/2018	724.4	726.9	720.9	725
07/12/2018	725	726.8	719.2	723
07/13/2018	722.1	728	720	725.7
07/17/2018	732	743	731.9	743
07/18/2018	744	755	736	737.8
07/19/2018	749.5	753	745.3	750.3
07/20/2018	745.6	748.1	735.1	741
07/23/2018	737.3	745.5	735.2	741.5
07/24/2018	739.6	741.3	735.1	740.4
07/25/2018	741.7	746.3	740.2	742.8
07/26/2018	747.2	752.7	743.4	750.8
07/27/2018	730	754.6	729.6	750.6
07/30/2018	751	757.6	750.4	756.7
07/31/2018	758	762.9	753	760.4
08/01/2018	770	773.9	752.2	763.3
08/02/2018	764.1	765.1	754.6	755.4
08/03/2018	760	761.9	754	754.9
08/06/2018	756.3	766.3	755	759.2
08/07/2018	763.1	776	763.1	775
08/08/2018	776.8	783.4	771.3	777.9
08/09/2018	775.1	779	770.1	775
08/10/2018	775.3	775.9	767.5	770.9
08/13/2018	765	765.9	747.4	748
08/14/2018	753.9	775	753.9	770.8
08/15/2018	772.5	777	766.2	772.1
08/16/2018	767.3	772.2	756.4	771.4
08/17/2018	777	781.4	772.5	775.4
08/20/2018	772.6	779.4	772.6	774.8
08/21/2018	773.9	777.7	766.8	772.9
08/22/2018	778	785	775.1	785
08/23/2018	783.7	785.3	779.5	782.8
08/24/2018	787.8	790.5	781.5	788.3
08/27/2018	798	798.3	792.8	794
08/28/2018	799	802.9	793.3	795.3
08/29/2018	800	813.9	800	810.2
08/30/2018	804.8	805	797.4	799.8
08/31/2018	803.9	813.8	801.7	813.1
09/03/2018	810.3	816	803.7	812.8
09/04/2018	811.3	812.7	800.6	804.5
09/05/2018	804	806.7	792.1	796
09/06/2018	792.8	798.7	786.3	788
09/07/2018	785.5	802.5	783.3	800.1
09/10/2018	799.2	800	791.9	794.1
09/11/2018	795.4	795.7	784.6	790.1
09/12/2018	784.8	786.2	773.8	779.6
09/13/2018	782	796.9	781.7	790.4
09/14/2018	799.6	802	785	794
09/18/2018	790.7	799.9	788	799.7
09/19/2018	812	819.9	808	814.6
09/20/2018	813.8	816.5	806.1	813.2
09/21/2018	813	813.4	801.6	803.3
09/25/2018	809.9	826.5	806	826.2
09/26/2018	822.6	826	810.1	821.9
09/27/2018	822.4	823	794.6	795.6
09/28/2018	805.4	820	803.4	809.6
10/01/2018	809.7	810.9	799	800.3
10/02/2018	811.9	814.5	803.7	807
10/03/2018	797.4	800.8	779.5	782.5
10/04/2018	795	797.2	776.2	777.6
10/05/2018	764.6	774.1	763	767.8
10/09/2018	769.7	773.5	757	758.4
10/10/2018	766.1	766.7	750.5	761.7
10/11/2018	734.8	737.8	720.4	730
10/12/2018	721.4	736.4	721.2	734
10/15/2018	735.1	739	729.4	730.3
10/16/2018	725	732.6	720.6	731.2
10/17/2018	751.1	755.3	739.4	744.3
10/18/2018	749	751.9	738.3	738.4
10/19/2018	727.2	744.7	727.2	744.7
10/22/2018	737	747.2	730.7	742.8
10/23/2018	745.4	746	732.6	732.8
10/24/2018	739.4	748.6	733.9	743.4
10/25/2018	728.4	730	712.3	714.5
10/26/2018	716.8	723.2	683.1	700.3
10/29/2018	665.3	679.9	656.7	662.2
10/30/2018	654.8	675	637	673.9
10/31/2018	677.1	686.5	667.7	686.2
11/01/2018	691	701.3	685.6	686.6
11/02/2018	686	697.3	681.1	693
11/05/2018	683	697.1	682.6	686.4
11/06/2018	696.3	702.1	689.8	699.1
11/07/2018	695	701.6	691.3	695.9
11/08/2018	709.9	715.6	701.1	709.5
11/09/2018	710.2	713.8	702.4	708.6
11/12/2018	700.7	712.8	697.2	708.6
11/13/2018	693.6	694	680.6	689
11/14/2018	690	698.1	688.7	690.7
11/15/2018	690.3	695.5	687.7	692.6
11/16/2018	699.3	702.1	692.2	694.7
11/19/2018	694	709.5	694	708.5
11/20/2018	691.4	694.2	685.4	691
11/21/2018	681	689.7	680.1	685.3
11/22/2018	684.2	692.6	681.2	692
11/26/2018	685	693.1	685	689.8
11/27/2018	698	702.3	691.3	700.4
11/28/2018	699.6	701.1	684.7	690.3
11/29/2018	698	703.1	693.1	698.3
11/30/2018	699	700.8	693.6	698.7
12/03/2018	705	712.4	702.2	707.3
12/04/2018	708.5	713.1	695.2	696.6
12/05/2018	681.6	686.4	680.2	683.5
12/06/2018	681.2	683.4	669.5	677
12/07/2018	686	704	686	698.1
12/10/2018	691	694.6	685.6	693
12/11/2018	698.3	711	692.5	694.4
12/12/2018	704.4	718.5	695.2	717
12/13/2018	722.8	728.1	714.9	719.5
12/14/2018	719.5	724.2	710.6	710.6
12/17/2018	714.4	730	712.5	722.5
12/18/2018	711.1	712.9	701.3	701.3
12/19/2018	711.7	724.4	703.6	713.5
12/20/2018	706	710	684.6	689
12/21/2018	683.4	690.6	673.2	677.1
12/25/2018	657.1	666	650.7	660.3
12/26/2018	667.6	672.8	654.6	665.2
12/27/2018	685.2	691.5	682.2	686
12/28/2018	681.6	686	678	684.7

Menu

Create your free account now!

6702.T: Fujitsu Limited Historical Data

2018 Historical Chart

Average

Low

High