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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,848.8776
CLOSE 1,852.0306

Low

LOW 1,461

High

HIGH 2,209.5
DATEOPENHIGHLOWCLOSE
01/04/20211,489.51,4921,4611,484.5
01/05/20211,4871,5101,4821,504
01/06/20211,5301,547.51,4921,495.5
01/07/20211,4961,5211,4931,519.5
01/08/20211,5301,575.51,523.51,575.5
01/12/20211,5601,6091,5411,601
01/13/20211,5801,5961,573.51,589
01/14/20211,6051,615.51,590.51,602
01/15/20211,5991,606.51,590.51,594.5
01/18/20211,571.51,6011,564.51,590.5
01/19/20211,583.51,5981,582.51,591.5
01/20/20211,5951,6041,586.51,595
01/21/20211,605.51,6341,595.51,618.5
01/22/20211,6201,6951,618.51,695
01/25/20211,7151,7251,661.51,674
01/26/20211,6341,660.51,611.51,611.5
01/27/20211,610.51,6541,609.51,653
01/28/20211,585.51,615.51,5751,578
01/29/20211,6501,6651,596.51,602
02/01/20211,573.51,5991,5601,598
02/02/20211,6171,6351,6031,632.5
02/03/20211,647.51,6551,6121,623.5
02/04/20211,6021,606.51,5701,589.5
02/05/20211,599.51,599.51,575.51,598.5
02/08/20211,5961,6131,588.51,607.5
02/09/20211,6001,6071,585.51,603
02/10/20211,593.51,601.51,5821,590.5
02/12/20211,604.51,6081,583.51,602.5
02/15/20211,612.51,613.51,5971,607.5
02/16/20211,6101,622.51,5801,585.5
02/17/20211,5771,587.51,5561,581
02/18/20211,560.51,578.51,5541,573.5
02/19/20211,5751,587.51,570.51,582.5
02/22/20211,587.51,5961,580.51,590.5
02/24/20211,5741,5841,520.51,521
02/25/20211,5531,564.51,5291,553.5
02/26/20211,5361,556.51,522.51,536
03/01/20211,561.51,5641,5471,561.5
03/02/20211,5761,5841,548.51,561.5
03/03/20211,5351,539.51,4971,526
03/04/20211,5101,5341,5091,534
03/05/20211,5001,526.51,486.51,525.5
03/08/20211,535.51,5391,4801,485
03/09/20211,4721,520.51,4701,520.5
03/10/20211,5501,569.51,549.51,569.5
03/11/20211,5641,6161,5591,611.5
03/12/20211,6031,625.51,591.51,624.5
03/15/20211,610.51,618.51,5931,601
03/16/20211,603.51,613.51,601.51,611.5
03/17/20211,6001,6251,599.51,625
03/18/20211,6341,6601,632.51,650.5
03/19/20211,624.51,6291,5981,605.5
03/22/20211,6021,629.51,600.51,623.5
03/23/20211,6301,650.51,6161,620
03/24/20211,600.51,6291,600.51,607.5
03/25/20211,6121,6291,6011,623.5
03/26/20211,6251,6361,6091,631.5
03/29/20211,6501,6571,6261,643
03/30/20211,644.51,6451,6281,628
03/31/20211,6111,632.51,6001,600
04/01/20211,6251,6301,6101,612
04/02/20211,6271,6331,6131,626
04/05/20211,635.51,6411,628.51,638.5
04/06/20211,6501,667.51,6391,647.5
04/07/20211,6801,7101,6681,681
04/08/20211,6651,667.51,6551,666
04/09/20211,681.51,7101,659.51,669.5
04/12/20211,687.51,687.51,651.51,654
04/13/20211,6421,654.51,635.51,637.5
04/14/20211,646.51,646.51,6121,617
04/15/20211,6151,6371,6131,622
04/16/20211,6381,656.51,6351,644
04/19/20211,6451,653.51,626.51,651
04/20/20211,6351,6441,623.51,627
04/21/20211,591.51,598.51,559.51,561.5
04/22/20211,5801,623.51,5751,623
04/23/20211,6271,644.51,615.51,640.5
04/26/20211,6401,642.51,610.51,618
04/27/20211,611.51,620.51,5921,598
04/28/20211,590.51,619.51,5901,619
04/30/20211,7101,7681,7061,740.5
05/06/20211,7401,7411,7081,719.5
05/07/20211,7001,704.51,674.51,676
05/10/20211,6811,7011,6751,677.5
05/11/20211,6991,7021,660.51,669
05/12/20211,6751,6861,6231,634.5
05/13/20211,6131,637.51,594.51,613
05/14/20211,642.51,6861,6391,680.5
05/17/20211,7001,701.51,665.51,682.5
05/18/20211,7031,719.51,6821,716
05/19/20211,7201,7391,7111,727.5
05/20/20211,7231,7811,7231,773.5
05/21/20211,8001,816.51,7881,809
05/24/20211,799.51,816.51,7941,802
05/25/20211,824.51,8341,815.51,826
05/26/20211,815.51,8601,815.51,850.5
05/27/20211,8241,824.51,770.51,795
05/28/20211,8181,8271,790.51,795.5
05/31/20211,7851,802.51,770.51,778.5
06/01/20211,792.51,8021,778.51,791.5
06/02/20211,798.51,821.51,791.51,815
06/03/20211,8161,853.51,8131,835.5
06/04/20211,8201,8571,8141,851.5
06/07/20211,8601,8721,858.51,862
06/08/20211,8521,864.51,8501,864
06/09/20211,8661,871.51,857.51,863.5
06/10/20211,860.51,882.51,8591,876.5
06/11/20211,903.51,915.51,897.51,908.5
06/14/20211,9131,922.51,891.51,919.5
06/15/20211,9271,9501,9261,944.5
06/16/20211,9301,9451,9221,933
06/17/20211,9231,9451,920.51,943
06/18/20211,9601,965.51,929.51,932.5
06/21/20211,9001,917.51,8901,906
06/22/20211,9562,0041,9532,000.5
06/23/20211,9882,0001,972.51,976.5
06/24/20211,970.52,0101,970.51,996.5
06/25/20212,0042,0251,9992,022.5
06/28/20212,039.52,0522,023.52,044
06/29/20212,0612,0772,051.52,070
06/30/20212,081.52,0862,063.52,080
07/01/20212,059.52,059.52,0342,048
07/02/20212,052.52,084.52,040.52,084.5
07/05/20212,089.52,1322,0862,125.5
07/06/20212,118.52,1372,097.52,099
07/07/20212,0932,1092,0902,092.5
07/08/20212,1132,116.52,0812,085
07/09/20212,082.52,1102,0722,108
07/12/20212,1302,1342,101.52,116.5
07/13/20212,110.52,1282,1012,114
07/14/20212,078.52,096.52,0692,069
07/15/20212,0502,0712,0432,051
07/16/20212,0432,046.52,0202,033
07/19/20212,0182,0272,0032,016
07/20/20211,970.51,9971,963.51,978.5
07/21/20211,994.52,013.51,985.52,004
07/26/20212,0322,0492,0162,023
07/27/20212,0322,0382,013.52,035
07/28/20212,000.52,0181,965.51,981
07/29/20211,9922,0451,976.52,037
07/30/20211,9141,920.51,8341,856.5
08/02/20211,896.51,925.51,8701,897.5
08/03/20211,8751,903.51,874.51,888
08/04/20211,8551,884.51,852.51,867.5
08/05/20211,8561,8771,8351,844
08/06/20211,8461,868.51,8451,858.5
08/10/20211,857.51,8941,8571,891
08/11/20211,9001,921.51,895.51,919
08/12/20211,9391,952.51,922.51,939.5
08/13/20211,926.51,940.51,906.51,938
08/16/20211,9341,9391,9031,917.5
08/17/20211,9041,9161,8851,890.5
08/18/20211,8761,8981,8511,893.5
08/19/20211,8811,890.51,8631,863
08/20/20211,863.51,896.51,860.51,874.5
08/23/20211,9001,9231,895.51,919
08/24/20211,9591,978.51,9471,972.5
08/25/20211,970.51,9741,9491,952
08/26/20211,966.51,9701,9491,960
08/27/20211,9591,996.51,9511,973
08/30/20211,9801,998.51,978.51,998
08/31/20212,000.52,0331,9862,030
09/01/20212,0502,0682,042.52,048.5
09/02/20212,050.52,0692,049.52,055
09/03/20212,0562,0922,052.52,086.5
09/06/20212,1032,1552,100.52,148.5
09/07/20212,1542,176.52,142.52,150
09/08/20212,1222,151.52,111.52,130.5
09/09/20212,1302,1582,116.52,122
09/10/20212,1522,1972,143.52,197
09/13/20212,198.52,207.52,176.52,207.5
09/14/20212,203.52,207.52,1842,203.5
09/15/20212,1952,209.52,1822,185.5
09/16/20212,164.52,172.52,138.52,157.5
09/17/20212,1692,1772,1392,140
09/21/20212,0902,116.52,0802,103
09/22/20212,0802,0892,048.52,049
09/24/20212,076.52,1252,070.52,120
09/27/20212,1202,129.52,0922,098.5
09/28/20212,0652,0832,047.52,068
09/29/20212,0112,0462,0092,035
09/30/20212,0282,036.51,998.52,031
10/01/20211,9992,0431,997.52,002
10/04/20212,002.52,0241,978.51,984.5
10/05/20211,944.51,944.51,9001,925
10/06/20211,9531,972.51,9091,920.5
10/07/20211,920.51,9491,9131,918
10/08/20211,9351,975.51,9351,962
10/11/20211,9431,9981,9151,998
10/12/20212,000.52,006.51,972.51,977.5
10/13/20211,9672,0041,965.51,997.5
10/14/20212,010.52,078.52,0102,065
10/15/20212,089.52,149.52,089.52,143.5
10/18/20212,143.52,1462,108.52,125
10/19/20212,110.52,1502,1082,146
10/20/20212,1652,1892,140.52,146
10/21/20212,1292,1422,117.52,117.5
10/22/20212,1242,156.52,121.52,149
10/25/20212,1282,159.52,1262,140
10/26/20212,169.52,1972,1682,182.5
10/27/20212,182.52,2002,168.52,175.5
10/28/20211,921.52,019.51,9091,998.5
10/29/20211,991.52,0201,9621,962.5
11/01/20211,9982,0001,9491,995.5
11/02/20212,0312,0792,025.52,075
11/04/20212,065.52,0932,058.52,090
11/05/20212,114.52,1192,0712,090
11/08/20212,081.52,0842,053.52,068
11/09/20212,0792,101.52,035.52,049
11/10/20212,043.52,0692,0412,048.5
11/11/20212,0362,0472,0262,031
11/12/20212,0422,100.52,0352,096.5
11/15/20212,096.52,1052,084.52,105
11/16/20212,0992,1122,0952,096.5
11/17/20212,113.52,117.52,050.52,055
11/18/20212,0732,0972,0502,084.5
11/19/20212,061.52,088.52,044.52,060.5
11/22/20212,034.52,048.52,027.52,042
11/24/20212,0162,0271,9611,963
11/25/20211,988.51,9921,953.51,965
11/26/20211,949.51,9531,9241,938.5
11/29/20211,898.51,965.51,8941,923
11/30/20211,932.51,9481,877.51,879.5
12/01/20211,8821,895.51,832.51,892.5
12/02/20211,890.51,9141,880.51,895.5
12/03/20211,883.51,924.51,8771,924.5
12/06/20211,9271,939.51,912.51,919
12/07/20211,9241,9641,887.51,955
12/08/20211,9901,991.51,9511,961.5
12/09/20211,977.51,9851,9671,971.5
12/10/20211,957.51,9741,9501,962
12/13/20211,9822,0071,981.51,999.5
12/14/20211,9892,006.51,980.52,001.5
12/15/20211,9761,9981,9721,989
12/16/20212,0152,032.52,007.52,026
12/17/20211,967.51,998.51,9301,937
12/20/20211,9301,948.51,9091,913
12/21/20211,9401,9531,9251,935.5
12/22/20211,962.51,976.51,9531,962.5
12/23/20211,982.51,987.51,9681,987.5
12/24/20211,9801,987.51,966.51,972.5
12/27/20211,972.51,980.51,952.51,954
12/28/20211,9761,9851,9561,972
12/29/20211,9601,975.51,954.51,974
12/30/20211,958.51,9831,9521,973