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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,240.8442
CLOSE 1,240.8913

Low

LOW 835.1

High

HIGH 1,512.5
DATEOPENHIGHLOWCLOSE
01/06/20201,0221,030.51,0201,024.5
01/07/20201,0311,061.51,0311,053.5
01/08/20201,0491,0681,0351,061.5
01/09/20201,0841,105.51,0811,103.5
01/10/20201,1081,116.51,099.51,112.5
01/14/20201,1131,1261,112.51,124.5
01/15/20201,112.51,124.51,1031,108.5
01/16/20201,114.51,119.51,1011,106.5
01/17/20201,1111,1141,1021,103
01/20/20201,1011,106.51,090.51,098
01/21/20201,0981,100.51,0841,098.5
01/22/20201,1081,112.51,1021,109
01/23/20201,0971,104.51,087.51,101
01/24/20201,108.51,114.51,0981,101
01/27/20201,078.51,088.51,0711,079
01/28/20201,072.51,081.51,071.51,079
01/29/20201,0781,0831,0681,077.5
01/30/20201,0671,0701,032.51,037
01/31/20201,1471,1691,112.51,161.5
02/03/20201,162.51,1991,162.51,195
02/04/20201,2001,250.51,2001,250
02/05/20201,2501,2751,247.51,270.5
02/06/20201,259.51,2751,2431,270.5
02/07/20201,271.51,2831,262.51,271.5
02/10/20201,2681,2811,2601,261.5
02/12/20201,2641,273.51,2611,269.5
02/13/20201,266.51,2701,2561,261
02/14/20201,2601,263.51,237.51,243
02/17/20201,217.51,257.51,2031,257.5
02/18/20201,254.51,254.51,231.51,235
02/19/20201,264.51,2731,2541,268
02/20/20201,289.51,2951,255.51,263
02/21/20201,2561,2681,247.51,248.5
02/25/20201,188.51,2271,186.51,225
02/26/20201,2201,223.51,2051,219.5
02/27/20201,219.51,2291,1761,186
02/28/20201,135.51,1461,112.51,121
03/02/20201,1011,152.51,1011,137.5
03/03/20201,167.51,1701,110.51,110.5
03/04/20201,1051,146.51,1041,128.5
03/05/20201,144.51,144.51,1041,108
03/06/20201,0961,111.51,077.51,098.5
03/09/20201,048.51,0661,0331,061
03/10/20201,0691,0731,0081,065.5
03/11/20201,051.51,0621,019.51,022
03/12/2020995.51,011.5958970.6
03/13/2020910.6931.4868.7907.4
03/16/2020911.3926.4874.1882.5
03/17/2020875921848.9903.8
03/18/2020925.9939.7900.1914.6
03/19/2020929.6929.8882.4893
03/23/2020878881.7835.1843.5
03/24/2020869.1885851.1870.9
03/25/2020949.8956.7928.7952.8
03/26/2020918.6956.3912936.8
03/27/2020981.8996.3955996.3
03/30/2020972.1991.6967.8991.6
03/31/20201,0071,015.5974.2975.5
04/01/2020976.4987938.2945.9
04/02/2020938.9962.7932.5956
04/03/2020955.5969.5919.5930.2
04/06/2020933.5965919.5963.5
04/07/20209641,002958.9994.3
04/08/2020991.91,026.59781,015
04/09/20201,010.51,021991.11,019
04/10/20201,011.51,0239971,018.5
04/13/20201,020.51,020.5999.91,004
04/14/2020994.91,0339941,029.5
04/15/20201,0401,081.51,0361,080.5
04/16/20201,071.51,0721,0371,056
04/17/20201,0821,082.51,063.51,072.5
04/20/20201,054.51,0651,050.51,056.5
04/21/20201,0581,071.51,044.51,052
04/22/20201,048.51,0531,0271,038
04/23/20201,0441,044.51,0231,028.5
04/24/20201,019.51,0231,013.51,020
04/27/20201,0351,0421,032.51,035
04/28/20201,020.51,0501,0131,045.5
04/30/20201,0791,079.51,0411,053.5
05/01/20201,058.51,063.51,030.51,041.5
05/07/20201,046.51,0551,039.51,041
05/08/20201,057.51,0581,0471,054.5
05/11/20201,0701,074.51,0581,061
05/12/20201,0701,0771,067.51,070.5
05/13/20201,0501,0851,046.51,077.5
05/14/20201,0701,070.51,043.51,046.5
05/15/2020999.91,047.5999.31,042
05/18/20201,0421,050.51,026.51,031.5
05/19/20201,050.51,050.51,0331,037
05/20/20201,035.51,046.51,0331,038
05/21/20201,045.51,045.51,0241,025
05/22/20201,0351,0551,0301,052.5
05/25/20201,063.51,079.51,0541,079.5
05/26/20201,0841,0851,0691,079.5
05/27/20201,0821,095.51,076.51,094.5
05/28/20201,1001,1021,0821,100.5
05/29/20201,098.51,1151,0941,110
06/01/20201,1131,1681,1121,164.5
06/02/20201,1781,1931,170.51,190.5
06/03/20201,1981,208.51,1581,166
06/04/20201,1731,1801,158.51,176.5
06/05/20201,1631,1821,151.51,155
06/08/20201,1671,1691,140.51,156.5
06/09/20201,148.51,1681,145.51,168
06/10/20201,1691,197.51,163.51,192.5
06/11/20201,2111,212.51,1861,188.5
06/12/20201,158.51,1951,148.51,188
06/15/20201,1821,201.51,161.51,161.5
06/16/20201,1751,2161,1701,206
06/17/20201,2181,2441,214.51,222.5
06/18/20201,249.51,251.51,2111,232
06/19/20201,231.51,231.51,2141,217
06/22/20201,2051,220.51,2011,211
06/23/20201,229.51,253.51,216.51,244.5
06/24/20201,2451,2701,2411,263.5
06/25/20201,2501,268.51,247.51,257
06/26/20201,278.51,3371,272.51,320.5
06/29/20201,318.51,319.51,273.51,277
06/30/20201,298.51,3021,251.51,262
07/01/20201,2701,2731,240.51,245
07/02/20201,2501,2561,2201,237.5
07/03/20201,236.51,253.51,226.51,244.5
07/06/20201,2551,2811,2551,267.5
07/07/20201,2751,3031,2681,303
07/08/20201,3191,3281,297.51,298
07/09/20201,2971,3221,292.51,313
07/10/20201,301.51,319.51,2961,296
07/13/20201,3141,329.51,2961,329
07/14/20201,3201,3391,3091,325
07/15/20201,3361,3461,319.51,342
07/16/20201,3201,324.51,296.51,312
07/17/20201,3231,3391,318.51,339
07/20/20201,363.51,4011,3621,392
07/21/20201,4031,4451,4031,435
07/22/20201,4151,444.51,4021,437
07/27/20201,3981,415.51,3911,401
07/28/20201,4201,437.51,406.51,410.5
07/29/20201,392.51,4151,392.51,403.5
07/30/20201,4301,4301,3981,401
07/31/20201,4571,479.51,4121,412
08/03/20201,4401,4421,4121,431
08/04/20201,4471,462.51,4011,403
08/05/20201,4001,435.51,3971,426.5
08/06/20201,415.51,4261,4051,412
08/07/20201,4041,4101,367.51,387
08/11/20201,395.51,395.51,3641,372.5
08/12/20201,362.51,3781,3411,376
08/13/20201,3901,404.51,3781,397
08/14/20201,4081,429.51,4061,426.5
08/17/20201,419.51,423.51,400.51,403
08/18/20201,3901,4001,3881,399
08/19/20201,406.51,442.51,4031,432
08/20/20201,410.51,411.51,377.51,382
08/21/20201,3981,402.51,3891,399
08/24/20201,4071,4231,4051,423
08/25/20201,4231,4241,402.51,408.5
08/26/20201,4061,4101,390.51,392.5
08/27/20201,4171,440.51,408.51,413.5
08/28/20201,4001,4131,3551,371
08/31/20201,3891,4001,3811,382
09/01/20201,3911,395.51,3841,388
09/02/20201,395.51,415.51,3951,415
09/03/20201,4271,4281,3961,402.5
09/04/20201,361.51,3871,3521,372
09/07/20201,360.51,366.51,3491,349
09/08/20201,3521,3571,321.51,339.5
09/09/20201,3021,3341,301.51,333.5
09/10/20201,3551,365.51,337.51,347
09/11/20201,3511,3581,3281,340
09/14/20201,345.51,3491,329.51,346.5
09/15/20201,340.51,348.51,3361,344
09/16/20201,3481,3601,334.51,358
09/17/20201,354.51,3621,341.51,358.5
09/18/20201,3661,4201,3641,418.5
09/23/20201,4221,4551,420.51,438
09/24/20201,4251,4461,421.51,430
09/25/20201,4301,4331,4151,416
09/28/20201,435.51,436.51,4011,425.5
09/29/20201,433.51,467.51,4281,467
09/30/20201,464.51,467.51,4341,434
10/02/20201,4411,453.51,381.51,394.5
10/05/20201,4021,4251,3871,422.5
10/06/20201,4301,440.51,4081,412
10/07/20201,400.51,418.51,400.51,404.5
10/08/20201,4201,4241,397.51,421.5
10/09/20201,432.51,4351,4121,418
10/12/20201,424.51,436.51,418.51,424.5
10/13/20201,4311,4311,4061,412
10/14/20201,4241,442.51,418.51,435.5
10/15/20201,4301,434.51,412.51,417.5
10/16/20201,4171,417.51,3941,394.5
10/19/20201,399.51,411.51,392.51,401.5
10/20/20201,398.51,4031,3851,385.5
10/21/20201,4021,409.51,3941,399
10/22/20201,3991,4001,3681,376
10/23/20201,368.51,371.51,3451,365.5
10/26/20201,3791,379.51,351.51,354.5
10/27/20201,3491,363.51,3261,362
10/28/20201,2601,3061,225.51,284
10/29/20201,2821,289.51,2691,272.5
10/30/20201,2651,2691,2191,222.5
11/02/20201,2361,254.51,2301,238
11/04/20201,261.51,3001,248.51,288
11/05/20201,3201,3401,315.51,339
11/06/20201,344.51,3451,3211,330
11/09/20201,356.51,3711,341.51,361
11/10/20201,379.51,3801,3341,340
11/11/20201,332.51,3451,3151,325
11/12/20201,3401,349.51,3281,341
11/13/20201,347.51,3521,3111,318.5
11/16/20201,322.51,3321,3121,324.5
11/17/20201,3191,3221,302.51,309.5
11/18/20201,312.51,3321,310.51,323
11/19/20201,3121,3521,3111,352
11/20/20201,361.51,3681,3361,350.5
11/24/20201,372.51,382.51,3481,349.5
11/25/20201,3501,3611,336.51,348
11/26/20201,359.51,3881,3591,386.5
11/27/20201,4001,443.51,395.51,442
11/30/20201,4501,4651,438.51,450.5
12/01/20201,4541,4571,4191,422.5
12/02/20201,4081,418.51,3951,400.5
12/03/20201,394.51,4111,381.51,386.5
12/04/20201,383.51,3961,382.51,394
12/07/20201,388.51,394.51,354.51,357.5
12/08/20201,3501,3621,3431,348.5
12/09/20201,351.51,383.51,3441,383.5
12/10/20201,375.51,3881,366.51,374
12/11/20201,386.51,3991,3721,381
12/14/20201,389.51,4061,3821,382
12/15/20201,3831,3901,3601,360
12/16/20201,365.51,373.51,360.51,364.5
12/17/20201,3821,4341,3761,428
12/18/20201,4181,427.51,397.51,404.5
12/21/20201,426.51,429.51,406.51,424
12/22/20201,411.51,414.51,3851,393
12/23/20201,4101,431.51,4041,430
12/24/20201,427.51,4381,419.51,434.5
12/25/20201,434.51,4351,4141,432.5
12/28/20201,434.51,459.51,4281,454.5
12/29/20201,469.51,512.51,4691,507
12/30/20201,4981,5071,4841,490.5