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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,855.2073
CLOSE 1,857.0589

Low

LOW 1,657

High

HIGH 2,236.5
DATEOPENHIGHLOWCLOSE
01/04/20231,745.51,762.51,7271,750
01/05/20231,7501,7791,747.51,756
01/06/20231,7321,7581,713.51,739
01/10/20231,7651,772.51,7601,765
01/11/20231,759.51,8541,7581,850
01/12/20231,827.51,8471,8171,835.5
01/13/20231,8461,861.51,819.51,827.5
01/16/20231,8101,813.51,785.51,795
01/17/20231,794.51,823.51,7941,813.5
01/18/20231,8221,8591,816.51,844
01/19/20231,8301,851.51,8241,847
01/20/20231,8491,8521,821.51,831
01/23/20231,8551,8661,851.51,854.5
01/24/20231,869.51,8911,867.51,886
01/25/20231,8751,886.51,872.51,885
01/26/20231,8851,8961,8691,870.5
01/27/20231,877.51,8791,853.51,865.5
01/30/20231,8751,877.51,8521,868
01/31/20231,8751,891.51,848.51,851
02/01/20231,862.51,8761,838.51,850.5
02/02/20231,859.51,884.51,8471,867
02/03/20231,859.51,8671,846.51,847
02/06/20231,855.51,8581,838.51,843
02/07/20231,8301,8471,788.51,789.5
02/08/20231,7961,8101,7921,806
02/09/20231,7881,8201,782.51,817.5
02/10/20231,8161,8251,7991,805.5
02/13/20231,805.51,813.51,7891,803
02/14/20231,816.51,819.51,792.51,801
02/15/20231,802.51,808.51,776.51,784
02/16/20231,792.51,7981,777.51,797.5
02/17/20231,7691,783.51,7661,769.5
02/20/20231,7661,7661,748.51,751
02/21/20231,7521,7591,7441,746.5
02/22/20231,7221,7371,7151,727
02/24/20231,7221,7431,717.51,742
02/27/20231,7351,7431,7281,743
02/28/20231,739.51,7521,7391,752
03/01/20231,7331,7431,7251,743
03/02/20231,749.51,791.51,7461,790
03/03/20231,8001,864.51,7971,839
03/06/20231,848.51,854.51,824.51,833.5
03/07/20231,825.51,8511,8221,829.5
03/08/20231,825.51,8571,825.51,851
03/09/20231,8501,862.51,8451,853.5
03/10/20231,8351,848.51,8341,837
03/13/20231,8221,8261,7961,820.5
03/14/20231,8011,802.51,780.51,785.5
03/15/20231,785.51,787.51,7691,776.5
03/16/20231,7501,7971,748.51,790.5
03/17/20231,7981,838.51,7981,835.5
03/20/20231,835.51,835.51,8111,813
03/22/20231,8451,8451,8101,814.5
03/23/20231,796.51,797.51,7671,772.5
03/24/20231,7601,7651,743.51,759
03/27/20231,753.51,765.51,749.51,755.5
03/28/20231,759.51,7651,7461,757.5
03/29/20231,757.51,7621,741.51,762
03/30/20231,7651,7721,7491,771.5
03/31/20231,7901,804.51,7691,783.5
04/03/20231,8071,835.51,8011,825
04/04/20231,8181,832.51,8071,827.5
04/05/20231,8251,8261,7891,795
04/06/20231,7551,757.51,7131,716
04/07/20231,7201,7271,703.51,712
04/10/20231,715.51,7211,694.51,709.5
04/11/20231,7251,749.51,7251,746.5
04/12/20231,7411,754.51,7331,752
04/13/20231,7571,7681,747.51,759.5
04/14/20231,778.51,7841,7701,780
04/17/20231,795.51,796.51,784.51,795.5
04/18/20231,8001,812.51,795.51,811
04/19/20231,7911,799.51,7861,798
04/20/20231,7881,8241,7851,820.5
04/21/20231,8241,831.51,7991,811
04/24/20231,820.51,824.51,811.51,816
04/25/20231,823.51,831.51,8131,828.5
04/26/20231,8331,8331,8131,822.5
04/27/20231,8171,8221,795.51,820.5
04/28/20231,7971,814.51,7641,806
05/01/20231,821.51,8791,821.51,876.5
05/02/20231,861.51,880.51,838.51,840
05/08/20231,8151,8281,793.51,800.5
05/09/20231,809.51,8371,8071,818
05/10/20231,8121,8201,7811,787.5
05/11/20231,7891,797.51,7811,783
05/12/20231,7771,799.51,7731,798
05/15/20231,8181,827.51,807.51,822.5
05/16/20231,834.51,847.51,827.51,832.5
05/17/20231,8201,827.51,809.51,817
05/18/20231,7841,847.51,7821,843
05/19/20231,8441,8481,7981,809
05/22/20231,8111,840.51,808.51,839
05/23/20231,8511,8671,841.51,856.5
05/24/20231,8501,8501,8271,841
05/25/20231,8111,8441,8001,810.5
05/26/20231,815.51,821.51,7991,803.5
05/29/20231,8301,8301,8001,801
05/30/20231,7901,8001,7741,788
05/31/20231,7821,7901,7671,772
06/01/20231,776.51,9401,7711,887.5
06/02/20231,8531,883.51,838.51,882.5
06/05/20231,9081,928.51,8901,928.5
06/06/20231,922.51,948.51,905.51,938
06/07/20231,9391,974.51,9121,920
06/08/20231,902.51,911.51,8751,882
06/09/20231,8831,9121,8831,898
06/12/20231,912.51,9221,8991,908.5
06/13/20231,9231,9671,9161,941.5
06/14/20231,9671,9781,9431,966.5
06/15/20231,9521,961.51,9031,908.5
06/16/20231,8981,9041,8771,896.5
06/19/20231,908.51,9091,8811,889.5
06/20/20231,864.51,8661,8381,850.5
06/21/20231,839.51,8521,830.51,845.5
06/22/20231,8571,8911,850.51,870
06/23/20231,8751,884.51,842.51,855
06/26/20231,8211,8431,8181,828.5
06/27/20231,8171,821.51,7971,818.5
06/28/20231,8221,847.51,8181,847.5
06/29/20231,872.51,8931,864.51,874.5
06/30/20231,857.51,8621,837.51,859.5
07/03/20231,859.51,884.51,859.51,866.5
07/04/20231,8361,848.51,828.51,835
07/05/20231,8231,8321,811.51,826.5
07/06/20231,826.51,861.51,826.51,844
07/07/20231,8301,858.51,825.51,825.5
07/10/20231,8321,8351,796.51,801
07/11/20231,816.51,8291,8081,810.5
07/12/20231,8111,823.51,8041,814.5
07/13/20231,829.51,8491,8271,843.5
07/14/20231,8571,8621,8341,851.5
07/18/20231,8411,8561,831.51,843.5
07/19/20231,854.51,8591,835.51,840.5
07/20/20231,8481,8491,809.51,810
07/21/20231,8101,8321,808.51,821.5
07/24/20231,8451,851.51,8301,837.5
07/25/20231,839.51,843.51,830.51,843.5
07/26/20231,8471,8671,8411,858.5
07/27/20231,8691,8871,8391,883.5
07/28/20231,798.51,8131,7691,809.5
07/31/20231,8301,868.51,815.51,838.5
08/01/20231,8461,8461,813.51,814
08/02/20231,8001,812.51,792.51,804.5
08/03/20231,8011,8291,796.51,814
08/04/20231,822.51,822.51,8001,812
08/07/20231,8031,8471,8021,840.5
08/08/20231,854.51,8551,8271,848.5
08/09/20231,8351,8351,8161,816
08/10/20231,8061,812.51,7931,808.5
08/14/20231,8021,821.51,800.51,803
08/15/20231,8151,8211,806.51,814
08/16/20231,8001,800.51,772.51,772.5
08/17/20231,7701,780.51,751.51,774
08/18/20231,7551,763.51,7461,755.5
08/21/20231,7721,7751,756.51,763.5
08/22/20231,780.51,808.51,770.51,804.5
08/23/20231,7971,7981,7841,796.5
08/24/20231,7991,806.51,788.51,799
08/25/20231,768.51,8041,7661,794
08/28/20231,8171,826.51,8041,823.5
08/29/20231,8131,8151,799.51,802
08/30/20231,8091,8181,802.51,807
08/31/20231,8151,8311,8121,820.5
09/01/20231,8251,846.51,820.51,836.5
09/04/20231,8401,8521,833.51,851
09/05/20231,8601,873.51,8501,865
09/06/20231,8731,8921,8691,884
09/07/20231,886.51,893.51,873.51,880.5
09/08/20231,8631,882.51,8461,851
09/11/20231,857.51,8591,827.51,833
09/12/20231,834.51,8541,8321,851.5
09/13/20231,8311,8491,824.51,838.5
09/14/20231,845.51,864.51,8411,856
09/15/20231,8511,8781,8481,871.5
09/19/20231,8661,888.51,855.51,866.5
09/20/20231,8591,864.51,8281,832
09/21/20231,8251,836.51,813.51,824.5
09/22/20231,806.51,8371,800.51,817
09/25/20231,834.51,846.51,8281,839.5
09/26/20231,834.51,834.51,808.51,819
09/27/20231,8061,8361,8051,830
09/28/20231,811.51,8221,785.51,798
09/29/20231,7871,7901,7551,760
10/02/20231,767.51,7931,755.51,756
10/03/20231,7501,755.51,725.51,742
10/04/20231,724.51,7341,7151,719
10/05/20231,7401,752.51,7241,748.5
10/06/20231,7421,7601,7421,749
10/10/20231,767.51,7791,757.51,773
10/11/20231,757.51,770.51,737.51,744.5
10/12/20231,742.51,748.51,733.51,739
10/13/20231,732.51,733.51,7071,721.5
10/16/20231,721.51,724.51,693.51,705.5
10/17/20231,7251,7351,712.51,726
10/18/20231,728.51,752.51,721.51,730
10/19/20231,704.51,720.51,700.51,716
10/20/20231,689.51,712.51,684.51,702
10/23/20231,6991,706.51,692.51,693
10/24/20231,7011,7011,6571,693.5
10/25/20231,695.51,7141,692.51,704.5
10/26/20231,674.51,694.51,6671,676
10/27/20231,8761,8901,8491,877
10/30/20231,8701,921.51,8561,903
10/31/20231,929.51,9561,9161,941.5
11/01/20231,9711,9841,9581,962.5
11/02/20231,9711,9761,940.51,941
11/06/20231,9992,012.51,9771,977.5
11/07/20231,9581,964.51,9281,933.5
11/08/20231,9411,967.51,923.51,952
11/09/20231,969.51,969.51,9361,964
11/10/20231,9641,9701,943.51,969
11/13/20231,977.51,979.51,939.51,945.5
11/14/20231,9641,9641,9401,949.5
11/15/20231,9751,9851,9631,981.5
11/16/20231,983.52,035.51,9802,007.5
11/17/20232,000.52,0632,0002,063
11/20/20232,0702,086.52,0522,060
11/21/20232,0582,0822,056.52,066
11/22/20232,0752,085.52,056.52,058
11/24/20232,0752,114.52,0672,112.5
11/27/20232,112.52,1302,105.52,117.5
11/28/20232,116.52,125.52,0932,096
11/29/20232,0902,1082,082.52,098
11/30/20232,1052,1222,1002,112
12/01/20232,1162,1162,0972,110
12/04/20232,1052,118.52,093.52,114.5
12/05/20232,1072,117.52,101.52,104
12/06/20232,1252,1902,1252,177
12/07/20232,1622,1732,1492,153.5
12/08/20232,153.52,163.52,1422,156.5
12/11/20232,168.52,1842,1582,172
12/12/20232,1732,236.52,1732,225
12/13/20232,1252,1882,1032,143.5
12/14/20232,135.52,157.52,1172,117
12/15/20232,1002,1322,064.52,073.5
12/18/20232,078.52,0902,0562,086.5
12/19/20232,1002,125.52,092.52,114
12/20/20232,104.52,119.52,0682,068
12/21/20232,0582,081.52,048.52,081.5
12/22/20232,0572,0982,0552,088.5
12/25/20232,1002,109.52,0922,100
12/26/20232,1042,1132,097.52,105
12/27/20232,1152,1362,1152,127.5
12/28/20232,1182,1372,1152,128
12/29/20232,131.52,136.52,114.52,127.5