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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 824.5817
CLOSE 825.9759
Low
LOW 649.5
High
HIGH 1,044
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 668.7 | 674.5 | 649.5 | 652.9 |
| 01/07/2019 | 674.8 | 683.4 | 673.8 | 679.8 |
| 01/08/2019 | 686.2 | 697 | 679.2 | 695.3 |
| 01/09/2019 | 709.2 | 712.4 | 697.9 | 703.7 |
| 01/10/2019 | 699.4 | 699.5 | 681 | 687 |
| 01/11/2019 | 692.7 | 695.6 | 688.5 | 691.8 |
| 01/15/2019 | 689.3 | 695.5 | 681.9 | 687.5 |
| 01/16/2019 | 696.7 | 699.3 | 676.8 | 686.4 |
| 01/17/2019 | 692.6 | 697.2 | 686.1 | 692.5 |
| 01/18/2019 | 698.8 | 701.9 | 693.4 | 697.4 |
| 01/21/2019 | 705.6 | 712.7 | 703.9 | 706.7 |
| 01/22/2019 | 709.2 | 711 | 703.8 | 708.3 |
| 01/23/2019 | 701.9 | 708 | 693.9 | 705.3 |
| 01/24/2019 | 713 | 738.7 | 710.6 | 738.7 |
| 01/25/2019 | 735.2 | 742.6 | 731.6 | 742.3 |
| 01/28/2019 | 739.9 | 742.1 | 733.1 | 737.3 |
| 01/29/2019 | 730.2 | 731 | 718 | 722 |
| 01/30/2019 | 720 | 729.1 | 710.6 | 719 |
| 01/31/2019 | 722 | 729.7 | 719.2 | 728.4 |
| 02/01/2019 | 728.5 | 736 | 713.4 | 727.6 |
| 02/04/2019 | 727.7 | 752.7 | 727.6 | 750.4 |
| 02/05/2019 | 751 | 767.4 | 746.2 | 762.2 |
| 02/06/2019 | 758.4 | 762.8 | 749 | 756.4 |
| 02/07/2019 | 756.1 | 760.5 | 743.6 | 756.3 |
| 02/08/2019 | 749.8 | 751.4 | 735.9 | 744.6 |
| 02/12/2019 | 749.5 | 763 | 746.7 | 761.4 |
| 02/13/2019 | 764.8 | 771.4 | 754 | 757.2 |
| 02/14/2019 | 759.5 | 776.8 | 757 | 775.9 |
| 02/15/2019 | 775.1 | 776.4 | 765.5 | 773.1 |
| 02/18/2019 | 779.8 | 784 | 773.4 | 774.1 |
| 02/19/2019 | 775 | 778.7 | 773 | 777.1 |
| 02/20/2019 | 765.1 | 766.8 | 742.8 | 751.8 |
| 02/21/2019 | 750.5 | 755.7 | 742.5 | 750.1 |
| 02/22/2019 | 750.2 | 758.1 | 748.5 | 756.1 |
| 02/25/2019 | 760 | 762.5 | 757.7 | 759.4 |
| 02/26/2019 | 757.5 | 760.3 | 754.5 | 760.3 |
| 02/27/2019 | 760.3 | 767.6 | 759.3 | 763.5 |
| 02/28/2019 | 766.7 | 766.9 | 749.4 | 750.9 |
| 03/01/2019 | 755.7 | 766.7 | 752.5 | 766 |
| 03/04/2019 | 768.2 | 777.7 | 760.8 | 777.2 |
| 03/05/2019 | 771.5 | 775 | 766 | 767.5 |
| 03/06/2019 | 770 | 771.4 | 766 | 770.2 |
| 03/07/2019 | 757.7 | 759.3 | 750.7 | 755.9 |
| 03/08/2019 | 748.4 | 756.9 | 747.9 | 753.9 |
| 03/11/2019 | 750 | 760.6 | 750 | 758.8 |
| 03/12/2019 | 768 | 772.1 | 766 | 767 |
| 03/13/2019 | 760.2 | 764 | 753.4 | 760.6 |
| 03/14/2019 | 767.5 | 770.5 | 753.4 | 754.4 |
| 03/15/2019 | 760 | 761 | 751.4 | 756.1 |
| 03/18/2019 | 760.1 | 765 | 758.1 | 764.9 |
| 03/19/2019 | 767.9 | 780.6 | 766.8 | 777.8 |
| 03/20/2019 | 776.6 | 784.2 | 771.2 | 783.6 |
| 03/22/2019 | 784.8 | 793.8 | 784.6 | 785.2 |
| 03/25/2019 | 773 | 781.9 | 768.6 | 781.4 |
| 03/26/2019 | 781.3 | 796.9 | 779.9 | 794.7 |
| 03/27/2019 | 779.6 | 791.6 | 777.6 | 791.2 |
| 03/28/2019 | 783.1 | 793.5 | 778.3 | 792.4 |
| 03/29/2019 | 797.6 | 801.5 | 793.9 | 798.6 |
| 04/01/2019 | 802 | 807.5 | 800.7 | 803.5 |
| 04/02/2019 | 810 | 812.9 | 802.2 | 802.2 |
| 04/03/2019 | 808.1 | 810.8 | 799.1 | 803.3 |
| 04/04/2019 | 805.1 | 806.4 | 798.5 | 801.5 |
| 04/05/2019 | 780.4 | 797.5 | 773.2 | 784.3 |
| 04/08/2019 | 779 | 788.4 | 775.3 | 779.5 |
| 04/09/2019 | 777 | 793.3 | 771.8 | 788.4 |
| 04/10/2019 | 787.4 | 797.5 | 783.8 | 793.4 |
| 04/11/2019 | 793.3 | 801.9 | 792.6 | 796.2 |
| 04/12/2019 | 803 | 804.3 | 794.2 | 797.9 |
| 04/15/2019 | 805 | 810.3 | 800.8 | 810.2 |
| 04/16/2019 | 806.3 | 813.8 | 803.7 | 811.3 |
| 04/17/2019 | 814.9 | 820 | 812.7 | 815.8 |
| 04/18/2019 | 815 | 815.4 | 801.4 | 802.9 |
| 04/19/2019 | 802.5 | 804.5 | 794.7 | 797.6 |
| 04/22/2019 | 800 | 804.8 | 796.7 | 800 |
| 04/23/2019 | 798.6 | 802.2 | 797.1 | 801.3 |
| 04/24/2019 | 801.4 | 802.5 | 791.5 | 795.4 |
| 04/25/2019 | 801.3 | 804.4 | 800 | 802.4 |
| 04/26/2019 | 806 | 815.8 | 800.8 | 813.5 |
| 05/07/2019 | 732.2 | 760.6 | 729.6 | 739.5 |
| 05/08/2019 | 739.1 | 739.1 | 727.7 | 735.1 |
| 05/09/2019 | 725 | 731.8 | 719.1 | 723.9 |
| 05/10/2019 | 726.9 | 735.3 | 721.9 | 728.9 |
| 05/13/2019 | 721.6 | 728.8 | 720.3 | 725.8 |
| 05/14/2019 | 710.8 | 733.8 | 710.1 | 729.9 |
| 05/15/2019 | 733.9 | 742.1 | 721.9 | 742.1 |
| 05/16/2019 | 743.1 | 744.8 | 733.8 | 739 |
| 05/17/2019 | 745.5 | 753.7 | 742.7 | 743 |
| 05/20/2019 | 751.1 | 755.5 | 744.2 | 749.3 |
| 05/21/2019 | 746.5 | 766.6 | 745.6 | 764 |
| 05/22/2019 | 773.8 | 774.8 | 758.3 | 760.1 |
| 05/23/2019 | 747.8 | 751.3 | 737.5 | 741.8 |
| 05/24/2019 | 729 | 748.5 | 725.2 | 745.1 |
| 05/27/2019 | 748.3 | 756.2 | 747.4 | 752.7 |
| 05/28/2019 | 754.8 | 764.4 | 753.7 | 764 |
| 05/29/2019 | 754 | 760.5 | 747 | 750.3 |
| 05/30/2019 | 741.8 | 749.9 | 741.4 | 748.1 |
| 05/31/2019 | 742.3 | 744.3 | 734.8 | 735.5 |
| 06/03/2019 | 721.3 | 735.2 | 718.8 | 734.3 |
| 06/04/2019 | 735.3 | 739.6 | 732.2 | 736.8 |
| 06/05/2019 | 736.9 | 748.4 | 736.1 | 740.3 |
| 06/06/2019 | 738.8 | 748.2 | 734.5 | 743.4 |
| 06/07/2019 | 740.3 | 745.4 | 737.5 | 743.1 |
| 06/10/2019 | 756.2 | 762.8 | 749.7 | 760.4 |
| 06/11/2019 | 761.1 | 770 | 761.1 | 765.5 |
| 06/12/2019 | 761.4 | 765.3 | 759.3 | 764.5 |
| 06/13/2019 | 760.4 | 761.3 | 747.2 | 751.4 |
| 06/14/2019 | 751.5 | 758.3 | 744.5 | 756.3 |
| 06/17/2019 | 753.3 | 760.3 | 750.3 | 755.5 |
| 06/18/2019 | 751.1 | 764.4 | 750 | 762.2 |
| 06/19/2019 | 764.9 | 765.6 | 750.7 | 755.8 |
| 06/20/2019 | 758.8 | 759.9 | 753.6 | 759.4 |
| 06/21/2019 | 759.4 | 760.3 | 749.4 | 750.8 |
| 06/24/2019 | 752.3 | 756.2 | 748.1 | 755.4 |
| 06/25/2019 | 755.3 | 764.3 | 754.3 | 760.2 |
| 06/26/2019 | 755.6 | 757.9 | 747.1 | 749.8 |
| 06/27/2019 | 754 | 758.6 | 751.1 | 753.4 |
| 06/28/2019 | 750 | 752.4 | 741.5 | 751.2 |
| 07/01/2019 | 752 | 756 | 742.3 | 754 |
| 07/02/2019 | 760.2 | 778.3 | 760.2 | 776.3 |
| 07/03/2019 | 780.7 | 781 | 773.9 | 776.7 |
| 07/04/2019 | 784.3 | 784.7 | 777.2 | 782.3 |
| 07/05/2019 | 785.3 | 785.8 | 773.4 | 777.9 |
| 07/08/2019 | 773.6 | 776.6 | 768.9 | 771.2 |
| 07/09/2019 | 774.7 | 775.6 | 766.5 | 771.2 |
| 07/10/2019 | 770.2 | 780 | 765.4 | 777.8 |
| 07/11/2019 | 776.3 | 779.5 | 773.3 | 775.8 |
| 07/12/2019 | 779.8 | 782.8 | 773.1 | 776.7 |
| 07/16/2019 | 774.5 | 780.8 | 773 | 779.1 |
| 07/17/2019 | 775.4 | 780.2 | 773.6 | 778.7 |
| 07/18/2019 | 779 | 781.4 | 770.2 | 772.8 |
| 07/19/2019 | 772.2 | 780.1 | 771.4 | 776.6 |
| 07/22/2019 | 775.7 | 784.3 | 775.6 | 780.7 |
| 07/23/2019 | 780.2 | 784.4 | 778.4 | 778.8 |
| 07/24/2019 | 783.5 | 789.7 | 780.5 | 786.1 |
| 07/25/2019 | 785 | 793 | 778.5 | 786.3 |
| 07/26/2019 | 860 | 872.4 | 849.9 | 859.7 |
| 07/29/2019 | 856.3 | 874.3 | 852 | 869.8 |
| 07/30/2019 | 865.5 | 867.2 | 853.2 | 857.1 |
| 07/31/2019 | 847.6 | 859.3 | 845.7 | 854.3 |
| 08/01/2019 | 851.4 | 856.3 | 849 | 854.7 |
| 08/02/2019 | 845.6 | 856.7 | 842.1 | 850.8 |
| 08/05/2019 | 843 | 848.6 | 822.5 | 835.3 |
| 08/06/2019 | 810.1 | 820.1 | 807.9 | 815.1 |
| 08/07/2019 | 811 | 816 | 801.4 | 808.4 |
| 08/08/2019 | 811.5 | 829.4 | 809 | 820.6 |
| 08/09/2019 | 834 | 835.6 | 825.5 | 833.1 |
| 08/13/2019 | 835 | 840.4 | 832 | 835.1 |
| 08/14/2019 | 850.1 | 851 | 838.8 | 839.9 |
| 08/15/2019 | 830.4 | 848.5 | 830.4 | 846.7 |
| 08/16/2019 | 846.6 | 859.5 | 843.9 | 858.7 |
| 08/19/2019 | 862.4 | 862.9 | 850.4 | 854.2 |
| 08/20/2019 | 856.5 | 857 | 850.1 | 852.8 |
| 08/21/2019 | 842.1 | 843.4 | 831 | 835.7 |
| 08/22/2019 | 831 | 834.2 | 820.1 | 824.3 |
| 08/23/2019 | 824.3 | 838.1 | 820.5 | 834.6 |
| 08/26/2019 | 820.9 | 833.2 | 820.4 | 826.2 |
| 08/27/2019 | 825.4 | 830 | 794 | 825 |
| 08/28/2019 | 829.8 | 832.9 | 824.9 | 825.8 |
| 08/29/2019 | 825.2 | 825.3 | 815.9 | 819 |
| 08/30/2019 | 825.2 | 827.2 | 818.5 | 820.3 |
| 09/02/2019 | 818.5 | 834.3 | 818.5 | 833.8 |
| 09/03/2019 | 826.7 | 831.9 | 823.2 | 829.3 |
| 09/04/2019 | 829.7 | 836.8 | 827 | 835.9 |
| 09/05/2019 | 845.8 | 855.2 | 843.5 | 854.5 |
| 09/06/2019 | 861.7 | 869.9 | 858.4 | 859.5 |
| 09/09/2019 | 857 | 859.1 | 851.4 | 855 |
| 09/10/2019 | 848.4 | 859 | 843 | 844.8 |
| 09/11/2019 | 835.9 | 837.2 | 825.7 | 834.4 |
| 09/12/2019 | 840.1 | 842.8 | 831.8 | 832.3 |
| 09/13/2019 | 838 | 843.1 | 833.5 | 839.7 |
| 09/17/2019 | 840.1 | 848.1 | 836.6 | 845.8 |
| 09/18/2019 | 852 | 865.6 | 851.8 | 862.4 |
| 09/19/2019 | 869.7 | 891.1 | 869.4 | 882.1 |
| 09/20/2019 | 884.6 | 886.9 | 873.8 | 876.2 |
| 09/24/2019 | 870 | 874.6 | 858.8 | 871.5 |
| 09/25/2019 | 878.7 | 904.5 | 874 | 902.5 |
| 09/26/2019 | 904.5 | 904.9 | 880.1 | 882 |
| 09/27/2019 | 880.2 | 882.8 | 859.4 | 873.6 |
| 09/30/2019 | 867.7 | 877.1 | 864.8 | 865.5 |
| 10/01/2019 | 863.7 | 866.1 | 851.3 | 855.3 |
| 10/02/2019 | 857 | 862.5 | 852.2 | 861.2 |
| 10/03/2019 | 848.9 | 857.4 | 845.2 | 855.2 |
| 10/04/2019 | 860.9 | 862.9 | 853.3 | 859.9 |
| 10/07/2019 | 858.9 | 864.9 | 856.7 | 862.6 |
| 10/08/2019 | 868.4 | 874.7 | 862.7 | 869.6 |
| 10/09/2019 | 870 | 875.7 | 865.8 | 874.2 |
| 10/10/2019 | 875 | 879.3 | 864.1 | 879.1 |
| 10/11/2019 | 887.6 | 888 | 873 | 882.8 |
| 10/15/2019 | 887.9 | 888 | 870.9 | 878.1 |
| 10/16/2019 | 884 | 888.6 | 874.1 | 879.2 |
| 10/17/2019 | 880 | 882.6 | 872.1 | 879.7 |
| 10/18/2019 | 879.3 | 881.9 | 865.2 | 873.4 |
| 10/21/2019 | 874 | 881.4 | 872.9 | 879.5 |
| 10/23/2019 | 881.2 | 882.8 | 873.4 | 882.2 |
| 10/24/2019 | 887.7 | 901.6 | 883.5 | 897.4 |
| 10/25/2019 | 897.6 | 910 | 895.8 | 901.1 |
| 10/28/2019 | 904 | 904.9 | 897 | 899 |
| 10/29/2019 | 905 | 907.4 | 899.4 | 900 |
| 10/30/2019 | 915 | 971.2 | 915 | 969.7 |
| 10/31/2019 | 954.7 | 970.7 | 952 | 962.1 |
| 11/01/2019 | 955.2 | 966 | 949.3 | 951.8 |
| 11/05/2019 | 949 | 953.5 | 940.6 | 949.7 |
| 11/06/2019 | 924.9 | 934.2 | 923.5 | 926.9 |
| 11/07/2019 | 930.1 | 945.8 | 930 | 945.8 |
| 11/08/2019 | 950 | 950 | 936.2 | 939.6 |
| 11/11/2019 | 946.9 | 949.5 | 938 | 942.2 |
| 11/12/2019 | 948 | 948 | 935.6 | 941 |
| 11/13/2019 | 948 | 957.5 | 945.7 | 954.9 |
| 11/14/2019 | 955 | 964.3 | 949.7 | 957.7 |
| 11/15/2019 | 955.7 | 969 | 951.1 | 966.7 |
| 11/18/2019 | 964.1 | 974.7 | 962.2 | 974 |
| 11/19/2019 | 975 | 984.8 | 970 | 980.9 |
| 11/20/2019 | 978.3 | 994.4 | 975.7 | 986 |
| 11/21/2019 | 982.8 | 1,002 | 982.8 | 1,001.5 |
| 11/22/2019 | 1,000.5 | 1,006 | 985.5 | 994.4 |
| 11/25/2019 | 992.4 | 994.1 | 978.3 | 979.5 |
| 11/26/2019 | 987.9 | 990.1 | 977.1 | 980.2 |
| 11/27/2019 | 990.2 | 1,010 | 986 | 1,002.5 |
| 11/28/2019 | 1,003 | 1,016 | 1,003 | 1,013 |
| 11/29/2019 | 1,009.5 | 1,012 | 993.5 | 995.1 |
| 12/02/2019 | 1,007 | 1,016.5 | 998.6 | 1,005 |
| 12/03/2019 | 992.3 | 1,013 | 992.1 | 1,013 |
| 12/04/2019 | 1,014.5 | 1,030 | 1,013.5 | 1,029 |
| 12/05/2019 | 1,029 | 1,033 | 1,011 | 1,019.5 |
| 12/06/2019 | 1,025 | 1,025 | 1,015 | 1,021.5 |
| 12/09/2019 | 1,021.5 | 1,024 | 1,002 | 1,006.5 |
| 12/10/2019 | 1,013 | 1,022.5 | 1,007 | 1,021.5 |
| 12/11/2019 | 1,026 | 1,027.5 | 1,014.5 | 1,020.5 |
| 12/12/2019 | 1,020.5 | 1,022 | 1,008.5 | 1,012 |
| 12/13/2019 | 1,020 | 1,022 | 1,003.5 | 1,005.5 |
| 12/16/2019 | 1,008 | 1,022 | 1,008 | 1,010 |
| 12/17/2019 | 1,019.5 | 1,028 | 1,012.5 | 1,024 |
| 12/18/2019 | 1,021 | 1,033.5 | 1,020 | 1,028 |
| 12/19/2019 | 1,032 | 1,035 | 1,022.5 | 1,026.5 |
| 12/20/2019 | 1,025.5 | 1,044 | 1,024.5 | 1,041 |
| 12/23/2019 | 1,043.5 | 1,043.5 | 1,019 | 1,022.5 |
| 12/24/2019 | 1,028.5 | 1,031 | 1,022.5 | 1,027 |
| 12/25/2019 | 1,022 | 1,030.5 | 1,021 | 1,026.5 |
| 12/26/2019 | 1,032 | 1,033 | 1,024.5 | 1,031 |
| 12/27/2019 | 1,027.5 | 1,032 | 1,022 | 1,024.5 |
| 12/30/2019 | 1,022 | 1,030 | 1,016.5 | 1,027 |