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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,562.6429
CLOSE 2,563.7061

Low

LOW 1,915

High

HIGH 3,189
DATEOPENHIGHLOWCLOSE
01/04/20242,1302,144.52,111.52,144.5
01/05/20242,1342,140.52,1212,123.5
01/09/20242,1362,141.52,096.52,111
01/10/20242,1062,1062,043.52,070
01/11/20242,0202,0792,0152,074
01/12/20242,090.52,092.52,0502,085.5
01/15/20242,0762,0872,0652,074
01/16/20242,0702,072.52,0242,028.5
01/17/20242,0002,0131,941.51,946
01/18/20241,9172,009.51,9151,979
01/19/20241,9702,0121,968.52,010.5
01/22/20241,9952,054.51,992.52,050.5
01/23/20242,100.52,132.52,086.52,086.5
01/24/20242,085.52,1342,084.52,127
01/25/20242,1192,121.52,0812,093.5
01/26/20242,0712,093.52,062.52,062.5
01/29/20242,0652,0772,0522,074.5
01/30/20242,0962,099.52,077.52,078.5
01/31/20242,073.52,095.52,069.52,084
02/01/20242,1502,171.52,0562,108
02/02/20242,1202,242.52,117.52,234
02/05/20242,2652,4052,2652,346
02/06/20242,3462,348.52,296.52,315
02/07/20242,3462,347.52,296.52,299.5
02/08/20242,3122,3252,294.52,297.5
02/09/20242,2812,3102,2732,293
02/13/20242,3192,328.52,2892,307.5
02/14/20242,3142,3142,2652,276.5
02/15/20242,2992,3072,2822,307
02/16/20242,3392,3822,3302,363
02/19/20242,3662,3682,327.52,345.5
02/20/20242,3512,3532,2962,309.5
02/21/20242,2752,285.52,248.52,260
02/22/20242,2762,283.52,2482,270.5
02/26/20242,2782,305.52,2722,290
02/27/20242,3002,3232,2852,323
02/28/20242,3252,372.52,3122,351
02/29/20242,3252,3422,306.52,338.5
03/01/20242,3402,3812,3392,369
03/04/20242,3592,3842,3172,378
03/05/20242,3942,463.52,3842,453
03/06/20242,4192,4652,3922,458
03/07/20242,458.52,5112,458.52,483
03/08/20242,4602,4722,4282,434
03/11/20242,4272,436.52,4142,431
03/12/20242,4052,4262,352.52,426
03/13/20242,436.52,4892,433.52,469
03/14/20242,458.52,468.52,3952,424.5
03/15/20242,424.52,461.52,421.52,445
03/18/20242,4432,5172,440.52,513
03/19/20242,5172,540.52,4982,534
03/21/20242,5552,5792,5442,570
03/22/20242,5712,608.52,5682,604
03/25/20242,6002,6002,5102,512.5
03/26/20242,5082,508.52,4622,472
03/27/20242,5062,5082,4542,478
03/28/20242,5002,503.52,411.52,417.5
03/29/20242,457.52,504.52,445.52,490
04/01/20242,4972,499.52,3782,464
04/02/20242,4742,507.52,444.52,475.5
04/03/20242,4682,476.52,421.52,446.5
04/04/20242,453.52,4592,4132,424
04/05/20242,4002,4142,3652,384.5
04/08/20242,5032,536.52,4642,468
04/09/20242,4852,507.52,466.52,494.5
04/10/20242,4922,5152,4662,467.5
04/11/20242,4392,506.52,4332,495
04/12/20242,5362,5772,515.52,517.5
04/15/20242,500.52,541.52,490.52,528.5
04/16/20242,503.52,5192,4802,490
04/17/20242,494.52,5152,4722,493.5
04/18/20242,494.52,521.52,468.52,470.5
04/19/20242,4702,4932,4102,448
04/22/20242,4612,4982,459.52,463.5
04/23/20242,4712,4822,429.52,468
04/24/20242,461.52,5532,459.52,520.5
04/25/20242,494.52,5222,4712,482.5
04/26/20242,3502,4472,2502,425.5
04/30/20242,472.52,481.52,410.52,435.5
05/01/20242,400.52,432.52,368.52,430
05/02/20242,4462,479.52,431.52,463
05/07/20242,5102,5252,4162,455
05/08/20242,4432,450.52,326.52,330
05/09/20242,367.52,396.52,349.52,363
05/10/20242,399.52,4222,338.52,347
05/13/20242,3202,361.52,3202,357
05/14/20242,3802,383.52,323.52,339.5
05/15/20242,334.52,349.52,3202,330
05/16/20242,3442,3492,3062,332.5
05/17/20242,325.52,3652,325.52,360.5
05/20/20242,342.52,3632,330.52,333.5
05/21/20242,353.52,359.52,3332,334.5
05/22/20242,3022,3302,296.52,321.5
05/23/20242,348.52,357.52,314.52,353.5
05/24/20242,316.52,351.52,304.52,334
05/27/20242,3272,332.52,302.52,318
05/28/20242,3052,3162,2712,281.5
05/29/20242,267.52,2832,248.52,250.5
05/30/20242,2252,254.52,203.52,251.5
05/31/20242,257.52,2862,2572,268.5
06/03/20242,2972,3082,271.52,291.5
06/04/20242,2842,4012,2812,367.5
06/05/20242,375.52,3902,348.52,360.5
06/06/20242,4002,4182,3742,385
06/07/20242,371.52,432.52,362.52,432
06/10/20242,4592,5132,454.52,480.5
06/11/20242,4702,512.52,4492,461
06/12/20242,4302,4352,4012,413.5
06/13/20242,444.52,479.52,4392,443
06/14/20242,4252,449.52,408.52,420.5
06/17/20242,424.52,428.52,363.52,376.5
06/18/20242,421.52,457.52,414.52,450
06/19/20242,4462,4522,4132,427.5
06/20/20242,4072,4132,368.52,398
06/21/20242,3972,4282,3732,393
06/24/20242,397.52,449.52,397.52,437.5
06/25/20242,4302,453.52,4142,426.5
06/26/20242,446.52,463.52,4282,456
06/27/20242,454.52,506.52,4492,505
06/28/20242,5312,549.52,5082,517
07/01/20242,5402,556.52,516.52,556.5
07/02/20242,5602,6142,5422,590
07/03/20242,597.52,673.52,596.52,673.5
07/04/20242,670.52,694.52,649.52,649.5
07/05/20242,6382,6582,613.52,632.5
07/08/20242,6232,6412,610.52,628
07/09/20242,6382,666.52,6132,647.5
07/10/20242,6342,665.52,6172,658
07/11/20242,680.52,705.52,646.52,667.5
07/12/20242,617.52,640.52,5902,591
07/16/20242,6202,6662,6152,658
07/17/20242,665.52,6752,6482,650.5
07/18/20242,6312,664.52,6262,640
07/19/20242,6272,6722,619.52,646
07/22/20242,6502,6582,601.52,626.5
07/23/20242,632.52,634.52,595.52,599
07/24/20242,5832,587.52,544.52,552.5
07/25/20242,4682,4862,4192,435.5
07/26/20242,6782,722.52,5972,700
07/29/20242,7372,7692,689.52,745
07/30/20242,7002,7042,650.52,662.5
07/31/20242,6602,7342,6442,732.5
08/01/20242,682.52,682.52,5922,602.5
08/02/20242,5202,5352,392.52,400.5
08/05/20242,350.52,386.52,136.52,167.5
08/06/20242,367.52,447.52,322.52,447.5
08/07/20242,381.52,586.52,3682,495.5
08/08/20242,4012,4542,353.52,362
08/09/20242,4262,4892,3722,418
08/13/20242,4502,4972,4302,494.5
08/14/20242,5052,5132,4652,484.5
08/15/20242,4612,491.52,4432,453.5
08/16/20242,503.52,544.52,485.52,532.5
08/19/20242,4902,518.52,4512,468.5
08/20/20242,5002,5652,4892,551.5
08/21/20242,543.52,5592,526.52,537
08/22/20242,529.52,5542,507.52,525
08/23/20242,506.52,5642,4882,564
08/26/20242,5182,544.52,502.52,539
08/27/20242,5252,5802,514.52,548
08/28/20242,5422,5902,512.52,590
08/29/20242,5902,6302,5742,620.5
08/30/20242,6652,693.52,636.52,677.5
09/02/20242,7072,756.52,6982,754.5
09/03/20242,7502,8712,7472,847
09/04/20242,7622,7882,739.52,769.5
09/05/20242,7592,8422,7452,818
09/06/20242,8272,8982,776.52,787
09/09/20242,7272,8162,704.52,816
09/10/20242,8002,8272,765.52,788
09/11/20242,8802,9192,786.52,802
09/12/20242,9002,9382,8792,925.5
09/13/20242,905.52,908.52,853.52,863.5
09/17/20242,875.52,939.52,847.52,931.5
09/18/20242,949.52,969.52,8482,886
09/19/20242,928.52,9662,9122,922.5
09/20/20242,938.52,9582,9022,902.5
09/24/20242,9102,9882,8922,937
09/25/20242,9052,9342,8492,850.5
09/26/20242,8862,947.52,8792,929.5
09/27/20242,965.53,0242,950.53,024
09/30/20242,9142,959.52,9052,935.5
10/01/20242,9553,0592,9393,042
10/02/20242,9723,0542,9642,969
10/03/20243,0503,0542,9793,008
10/04/20242,9933,0402,989.52,999
10/07/20243,0493,0743,0033,025
10/08/20243,0293,1373,0283,082
10/09/20243,1303,1733,1153,152
10/10/20243,1813,1893,1433,156
10/11/20243,1223,1613,1043,126
10/15/20243,1513,1603,1063,134
10/16/20243,1003,1343,0873,100
10/17/20243,0843,1003,0423,070
10/18/20243,0933,1103,0823,092
10/21/20243,1083,1093,0453,059
10/22/20243,0703,0733,0093,024
10/23/20243,0173,0342,989.52,989.5
10/24/20242,9703,0202,961.52,997.5
10/25/20242,989.53,0002,955.52,978
10/28/20242,977.53,0132,9552,971
10/29/20242,9632,9882,923.52,974.5
10/30/20242,970.53,0032,9652,980
10/31/20242,9462,980.52,916.52,963
11/01/20242,7112,7642,669.52,695
11/05/20242,709.52,7162,6732,677
11/06/20242,7002,8102,689.52,801.5
11/07/20242,801.52,8612,787.52,787.5
11/08/20242,837.52,922.52,8192,847
11/11/20242,8552,8572,8332,846.5
11/12/20242,8502,8602,7772,786
11/13/20242,7672,7752,7122,743
11/14/20242,7582,875.52,7552,853.5
11/15/20242,887.52,8932,8242,824
11/18/20242,7992,8212,7742,786
11/19/20242,7862,8032,759.52,779
11/20/20242,7722,8162,7722,793
11/21/20242,796.52,809.52,7382,741
11/22/20242,7432,783.52,726.52,757
11/25/20242,762.52,7942,759.52,794
11/26/20242,7512,762.52,6972,744.5
11/27/20242,7692,833.52,763.52,818.5
11/28/20242,8102,8332,797.52,831.5
11/29/20242,821.52,8742,8072,866
12/02/20242,8802,883.52,8332,863
12/03/20242,8902,897.52,851.52,860
12/04/20242,8532,8692,8072,807
12/05/20242,8292,834.52,7762,810
12/06/20242,823.52,831.52,7772,779
12/09/20242,8002,8032,7432,795
12/10/20242,837.52,8652,771.52,800
12/11/20242,803.52,818.52,780.52,807
12/12/20242,8572,889.52,8482,865.5
12/13/20242,815.52,843.52,8002,843
12/16/20242,8422,8462,7962,802.5
12/17/20242,809.52,850.52,7712,771
12/18/20242,778.52,7842,7492,763
12/19/20242,7142,7932,7142,780
12/20/20242,7972,829.52,786.52,809.5
12/23/20242,829.52,8302,8042,809
12/24/20242,8002,803.52,7322,739
12/25/20242,7202,7382,6642,708
12/26/20242,7202,749.52,7112,748
12/27/20242,7762,8272,765.52,815
12/30/20242,8352,8362,7722,799.5