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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,760.0041
CLOSE 1,760.5389

Low

LOW 1,461.5

High

HIGH 2,067
DATEOPENHIGHLOWCLOSE
01/04/20222,0002,013.51,982.52,007.5
01/05/20221,9962,0071,961.51,962
01/06/20221,9301,9351,894.51,894.5
01/07/20221,925.51,931.51,8571,876
01/11/20221,8761,877.51,8241,840
01/12/20221,853.51,9061,853.51,905.5
01/13/20221,8901,9051,8571,865
01/14/20221,832.51,842.51,7881,814
01/17/20221,824.51,873.51,822.51,864
01/18/20221,8781,9091,868.51,886
01/19/20221,8581,8851,8391,843
01/20/20221,8351,897.51,8321,887.5
01/21/20221,847.51,8821,8221,870
01/24/20221,850.51,859.51,8101,829.5
01/25/20221,8301,8431,755.51,765.5
01/26/20221,7621,793.51,7561,785
01/27/20221,810.51,810.51,668.51,684
01/28/20221,5011,5881,500.51,516.5
01/31/20221,545.51,5491,4921,502
02/01/20221,5251,5251,461.51,466
02/02/20221,4861,5761,471.51,558
02/03/20221,5501,6011,5431,588
02/04/20221,5751,627.51,5721,624
02/07/20221,6071,621.51,600.51,611.5
02/08/20221,6251,6391,6121,625
02/09/20221,655.51,6601,621.51,633
02/10/20221,6531,6651,625.51,656
02/14/20221,6161,619.51,5901,600
02/15/20221,6041,6321,588.51,603.5
02/16/20221,6681,675.51,6181,661
02/17/20221,6681,678.51,620.51,642.5
02/18/20221,625.51,644.51,6081,638
02/21/20221,5981,637.51,586.51,615
02/22/20221,5911,6131,5901,602
02/24/20221,5851,612.51,5781,594
02/25/20221,6341,6741,626.51,669
02/28/20221,647.51,6771,6331,656.5
03/01/20221,674.51,723.51,6541,698.5
03/02/20221,654.51,677.51,6351,651.5
03/03/20221,6731,6791,625.51,640
03/04/20221,625.51,634.51,588.51,590
03/07/20221,555.51,5571,504.51,539
03/08/20221,5001,5631,498.51,516
03/09/20221,584.51,6331,570.51,600
03/10/20221,656.51,6641,620.51,651
03/11/20221,6231,6551,613.51,632.5
03/14/20221,632.51,6901,630.51,667
03/15/20221,656.51,673.51,6461,657.5
03/16/20221,7051,7511,7031,747
03/17/20221,7741,780.51,748.51,764.5
03/18/20221,754.51,7681,740.51,750
03/22/20221,7651,804.51,761.51,781
03/23/20221,8131,844.51,809.51,840
03/24/20221,8191,848.51,814.51,827
03/25/20221,849.51,8621,830.51,842.5
03/28/20221,8411,8461,8211,824.5
03/29/20221,853.51,8651,8301,840.5
03/30/20221,8781,887.51,860.51,880
03/31/20221,853.51,883.51,841.51,841.5
04/01/20221,8251,8571,8241,841
04/04/20221,8701,884.51,8601,881
04/05/20221,903.51,9051,8751,880.5
04/06/20221,8661,8901,8641,883
04/07/20221,858.51,8721,834.51,849.5
04/08/20221,8501,863.51,834.51,862
04/11/20221,856.51,8611,837.51,848.5
04/12/20221,8391,8651,836.51,845.5
04/13/20221,8581,9071,8411,907
04/14/20221,9051,918.51,889.51,901.5
04/15/20221,871.51,901.51,8711,899
04/18/20221,8761,8901,854.51,884.5
04/19/20221,886.51,8881,8551,866.5
04/20/20221,8971,9071,885.51,891.5
04/21/20221,907.51,9171,896.51,900.5
04/22/20221,9001,912.51,8771,900.5
04/25/20221,8671,8911,8671,870.5
04/26/20221,922.51,944.51,9051,911
04/27/20221,8711,909.51,8701,900
04/28/20221,8941,8941,8521,868.5
05/02/20222,011.52,0671,9381,962.5
05/06/20221,962.52,0621,9542,059
05/09/20222,0482,0672,007.52,008
05/10/20221,980.51,983.51,9131,947
05/11/20221,8881,9221,8661,915
05/12/20221,8701,9021,8361,837.5
05/13/20221,8671,9281,854.51,917
05/16/20221,9451,9471,900.51,914
05/17/20221,916.51,962.51,912.51,951
05/18/20221,9832,0451,9832,036.5
05/19/20221,992.52,0221,9521,970.5
05/20/20221,980.51,9881,947.51,953.5
05/23/20221,970.51,9901,959.51,974
05/24/20221,9581,977.51,9561,961.5
05/25/20221,941.51,955.51,9181,929.5
05/26/20221,9231,9351,893.51,895
05/27/20221,9281,9281,8931,904
05/30/20221,914.51,960.51,913.51,950
05/31/20221,9491,959.51,932.51,934.5
06/01/20221,937.51,971.51,934.51,957.5
06/02/20221,933.51,936.51,858.51,870.5
06/03/20221,9021,9311,8991,927
06/06/20221,8911,912.51,8891,898
06/07/20221,9001,911.51,8971,900
06/08/20221,899.51,9101,880.51,902.5
06/09/20221,9001,9101,8871,899.5
06/10/20221,865.51,8731,838.51,843.5
06/13/20221,7831,791.51,7491,761
06/14/20221,7311,7561,717.51,731.5
06/15/20221,7101,7341,7011,710
06/16/20221,7501,753.51,695.51,704.5
06/17/20221,648.51,6501,614.51,625.5
06/20/20221,650.51,651.51,5791,591
06/21/20221,629.51,662.51,607.51,649.5
06/22/20221,691.51,691.51,642.51,654.5
06/23/20221,6491,6751,6401,652.5
06/24/20221,6831,7061,670.51,703.5
06/27/20221,719.51,7251,6951,712.5
06/28/20221,709.51,7161,695.51,713.5
06/29/20221,6991,7451,6951,738
06/30/20221,7241,7311,6861,696.5
07/01/20221,7181,718.51,6811,689
07/04/20221,7001,7281,6921,718
07/05/20221,7431,760.51,7371,754.5
07/06/20221,755.51,7711,731.51,743
07/07/20221,7501,808.51,7461,801
07/08/20221,7941,806.51,7781,789
07/11/20221,8261,8361,806.51,814.5
07/12/20221,7961,804.51,7711,780
07/13/20221,768.51,777.51,754.51,765.5
07/14/20221,760.51,7841,7511,769.5
07/15/20221,7741,800.51,768.51,788
07/19/20221,780.51,790.51,7701,770.5
07/20/20221,8231,8631,815.51,861
07/21/20221,865.51,9011,8611,900.5
07/22/20221,899.51,941.51,8991,932.5
07/25/20221,9201,922.51,891.51,898
07/26/20221,8991,907.51,882.51,892.5
07/27/20221,878.51,8951,8751,882
07/28/20221,9281,9381,8831,894
07/29/20221,865.51,8821,8311,851.5
08/01/20221,691.51,7351,670.51,729
08/02/20221,7371,7471,6981,703
08/03/20221,7141,7621,7131,747
08/04/20221,7591,760.51,7381,740.5
08/05/20221,7351,771.51,7331,771.5
08/08/20221,756.51,7781,7481,775.5
08/09/20221,7871,799.51,7781,782.5
08/10/20221,7341,739.51,7081,715
08/12/20221,7201,7281,709.51,715.5
08/15/20221,7001,7061,6771,700
08/16/20221,7001,7021,685.51,697.5
08/17/20221,6951,7031,6871,699
08/18/20221,6981,7021,6821,693
08/19/20221,693.51,7001,6861,699
08/22/20221,6931,7001,688.51,700
08/23/20221,692.51,697.51,678.51,695
08/24/20221,6951,699.51,6621,662
08/25/20221,6741,7111,664.51,709.5
08/26/20221,7081,7101,6801,681
08/29/20221,6291,6381,6211,626
08/30/20221,642.51,6771,6371,673.5
08/31/20221,6501,6661,649.51,656.5
09/01/20221,6201,6301,6131,615.5
09/02/20221,6161,6191,5951,605
09/05/20221,6051,6361,604.51,626
09/06/20221,6241,632.51,605.51,613.5
09/07/20221,594.51,6071,5861,605.5
09/08/20221,637.51,6591,6311,650.5
09/09/20221,642.51,659.51,6381,650
09/12/20221,6771,6771,6541,666
09/13/20221,6701,6751,6621,664
09/14/20221,606.51,632.51,6061,626
09/15/20221,631.51,6401,624.51,629.5
09/16/20221,6011,6051,5901,590
09/20/20221,6241,6381,5991,603.5
09/21/20221,596.51,6001,573.51,582
09/22/20221,562.51,5831,553.51,575.5
09/26/20221,5381,556.51,5321,532.5
09/27/20221,5561,560.51,535.51,547
09/28/20221,5391,582.51,535.51,561
09/29/20221,5811,5891,5601,582.5
09/30/20221,5741,603.51,5741,578.5
10/03/20221,578.51,5981,563.51,587.5
10/04/20221,615.51,6481,6121,645.5
10/05/20221,6601,6781,640.51,640.5
10/06/20221,643.51,650.51,638.51,643
10/07/20221,6121,6291,604.51,623.5
10/11/20221,596.51,599.51,575.51,582
10/12/20221,5851,6101,5851,594
10/13/20221,5931,598.51,578.51,580
10/14/20221,614.51,6441,6131,634.5
10/17/20221,601.51,608.51,586.51,592.5
10/18/20221,6281,635.51,6091,623
10/19/20221,620.51,6371,6181,634
10/20/20221,614.51,623.51,6071,619.5
10/21/20221,617.51,6231,605.51,611
10/24/20221,6321,6431,6241,624
10/25/20221,643.51,6531,6361,642
10/26/20221,6701,6941,665.51,690
10/27/20221,6721,6831,6651,672.5
10/28/20221,6901,737.51,666.51,725
10/31/20221,7241,7421,7021,712.5
11/01/20221,712.51,732.51,712.51,726.5
11/02/20221,7301,788.51,7251,756.5
11/04/20221,728.51,735.51,7171,723
11/07/20221,716.51,7561,714.51,753
11/08/20221,751.51,7721,7511,758.5
11/09/20221,7511,7561,7391,744
11/10/20221,7201,7271,708.51,720.5
11/11/20221,767.51,806.51,7641,801.5
11/14/20221,801.51,811.51,7931,796
11/15/20221,7921,794.51,7711,784
11/16/20221,783.51,8191,7731,814
11/17/20221,8361,8601,8361,855.5
11/18/20221,8581,886.51,8551,860.5
11/21/20221,845.51,8611,841.51,853
11/22/20221,862.51,8821,8521,852
11/24/20221,8801,9031,8791,898
11/25/20221,892.51,8981,8801,882.5
11/28/20221,882.51,8901,8721,880
11/29/20221,8751,8831,868.51,876.5
11/30/20221,845.51,851.51,8321,846.5
12/01/20221,8911,896.51,8651,868.5
12/02/20221,864.51,866.51,842.51,859
12/05/20221,852.51,855.51,841.51,853.5
12/06/20221,848.51,8751,846.51,853.5
12/07/20221,8301,852.51,824.51,845
12/08/20221,8281,8311,814.51,822.5
12/09/20221,8271,8571,8251,849.5
12/12/20221,8411,856.51,8361,849.5
12/13/20221,862.51,8691,8351,841.5
12/14/20221,852.51,856.51,8381,845
12/15/20221,832.51,8441,823.51,825
12/16/20221,808.51,8431,805.51,835.5
12/19/20221,8181,835.51,7861,786.5
12/20/20221,782.51,7891,736.51,746
12/21/20221,7411,7611,734.51,750
12/22/20221,7501,788.51,7471,782.5
12/23/20221,769.51,8011,7671,795
12/26/20221,793.51,8021,7771,784.5
12/27/20221,7981,7981,7681,768
12/28/20221,7591,7651,748.51,764
12/29/20221,7601,7851,755.51,780.5
12/30/20221,778.51,795.51,759.51,761.5