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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,420.4877
CLOSE 3,419.1872

Low

LOW 2,514.5

High

HIGH 4,360
DATEOPENHIGHLOWCLOSE
01/06/20252,8452,8552,760.52,781.5
01/07/20252,8582,897.52,8472,889
01/08/20252,8652,876.52,8332,860
01/09/20252,8602,8702,8192,843
01/10/20252,835.52,849.52,791.52,805.5
01/14/20252,8012,8052,6652,665
01/15/20252,7152,7472,681.52,689.5
01/16/20252,685.52,7062,660.52,669.5
01/17/20252,6312,686.52,609.52,676
01/20/20252,695.52,740.52,6882,723
01/21/20252,733.52,746.52,7112,737.5
01/22/20252,7862,8012,750.52,761.5
01/23/20252,7652,815.52,7312,741.5
01/24/20252,7522,806.52,750.52,779
01/27/20252,8152,828.52,7912,805.5
01/28/20252,773.52,834.52,755.52,813
01/29/20252,848.52,9122,8192,904.5
01/30/20252,8972,943.52,8852,917.5
01/31/20252,931.53,0352,925.53,018
02/03/20253,1353,1353,0023,050
02/04/20253,0503,1073,0173,050
02/05/20253,0923,1103,0163,046
02/06/20253,0463,0943,0343,049
02/07/20253,0143,0352,984.52,991
02/10/20252,9712,987.52,9562,961
02/12/20253,0333,0572,998.53,022
02/13/20253,0703,1153,0473,109
02/14/20253,0813,1143,0743,079
02/17/20253,0893,1263,0833,102
02/18/20253,1033,1303,0873,106
02/19/20253,0813,0933,0313,067
02/20/20253,0273,0332,971.52,975
02/21/20252,9502,9912,9482,959.5
02/25/20252,9202,961.52,895.52,942
02/26/20252,9422,948.52,903.52,920
02/27/20252,9232,952.52,8962,941.5
02/28/20252,897.52,9172,8552,879
03/03/20252,9792,9992,9142,998.5
03/04/20253,0003,0362,9783,006
03/05/20253,0293,1453,0213,126
03/06/20253,1383,2603,1183,227
03/07/20253,1403,1763,1123,112
03/10/20253,1163,1233,0293,032
03/11/20252,9512,961.52,828.52,881
03/12/20252,919.52,9992,9152,968.5
03/13/20253,0603,0612,9772,990.5
03/14/20252,940.52,994.52,925.52,973
03/17/20253,0403,0803,0033,029
03/18/20253,0783,0933,0433,089
03/19/20253,0713,1233,0653,081
03/21/20253,0303,0573,0003,028
03/24/20253,0503,0923,0443,059
03/25/20253,0903,0992,9852,990.5
03/26/20253,0373,0422,985.52,990.5
03/27/20253,0343,1023,0083,102
03/28/20253,1133,1353,0773,123
03/31/20252,9943,0292,939.52,951
04/01/20252,992.53,0042,9502,966
04/02/20252,9782,9842,9102,956.5
04/03/20252,8152,872.52,802.52,869
04/04/20252,784.52,8312,751.52,809.5
04/07/20252,571.52,743.52,514.52,625.5
04/08/20252,675.52,7622,6162,659.5
04/09/20252,614.52,665.52,579.52,611.5
04/10/20252,911.52,934.52,815.52,861.5
04/11/20252,687.52,785.52,6652,770
04/14/20252,799.52,837.52,7852,790.5
04/15/20252,835.52,879.52,828.52,856.5
04/16/20252,8542,8722,8272,868.5
04/17/20252,851.52,884.52,8422,868.5
04/18/20252,8852,924.52,8512,924.5
04/21/20252,9002,9392,872.52,920
04/22/20252,920.52,932.52,875.52,879.5
04/23/20252,9572,9662,9152,941
04/24/20253,0023,0272,9292,939
04/25/20253,1003,1553,0463,080
04/28/20253,0963,1543,0693,145
04/30/20253,1383,1513,0793,151
05/01/20253,1653,1993,1473,190
05/02/20253,2103,2293,1303,154
05/07/20253,1913,2153,1643,215
05/08/20253,2443,2753,2133,266
05/09/20253,3003,3653,2533,358
05/12/20253,3483,3553,2853,329
05/13/20253,3653,3703,2573,288
05/14/20253,2503,2703,2203,261
05/15/20253,2673,3233,2483,308
05/16/20253,3323,3403,2953,315
05/19/20253,3173,3703,2593,325
05/20/20253,3003,3003,2183,242
05/21/20253,2443,2633,1883,199
05/22/20253,2093,2373,1873,197
05/23/20253,2923,3453,2923,320
05/26/20253,3203,3613,3183,336
05/27/20253,3013,3643,2823,349
05/28/20253,3493,3583,3173,317
05/29/20253,3353,3483,3003,340
05/30/20253,2713,3403,2703,318
06/02/20253,3743,4693,3553,461
06/03/20253,5313,5353,3933,407
06/04/20253,4063,4063,3533,356
06/05/20253,3333,3833,3243,353
06/06/20253,3723,4053,3533,377
06/09/20253,4123,4853,4013,472
06/10/20253,4873,5313,4603,474
06/11/20253,4903,5033,4483,479
06/12/20253,4793,4793,4373,455
06/13/20253,4553,4783,3903,468
06/16/20253,4553,4713,4313,464
06/17/20253,4703,5133,4663,507
06/18/20253,4603,5193,4343,494
06/19/20253,5203,5403,4663,482
06/20/20253,4543,4713,4103,410
06/23/20253,3723,3933,3413,341
06/24/20253,3683,3873,3363,372
06/25/20253,3923,3983,3393,368
06/26/20253,3803,3893,3613,380
06/27/20253,4283,4683,3973,462
06/30/20253,5103,5703,5043,515
07/01/20253,5143,5153,4563,484
07/02/20253,4263,4463,3973,397
07/03/20253,3933,4073,3413,369
07/04/20253,3883,4813,3753,455
07/07/20253,4453,4763,4383,453
07/08/20253,4183,4203,3583,399
07/09/20253,3293,3543,2553,287
07/10/20253,2853,2913,2373,258
07/11/20253,2443,2603,1753,187
07/14/20253,2003,2213,1823,207
07/15/20253,2443,2463,1723,193
07/16/20253,1903,2143,1633,205
07/17/20253,2373,2933,2263,263
07/18/20253,2783,2853,2263,234
07/22/20253,2023,2443,1483,173
07/23/20253,1753,2103,1633,177
07/24/20253,2403,2593,2043,250
07/25/20253,2333,3023,2253,290
07/28/20253,2503,2623,2103,215
07/29/20253,1813,2253,1723,220
07/30/20253,2563,3333,2483,330
07/31/20253,1903,3693,1873,305
08/01/20253,3133,4303,2813,416
08/04/20253,3233,4303,3163,421
08/05/20253,4503,5093,3973,504
08/06/20253,4803,5533,4723,531
08/07/20253,5313,5613,5103,526
08/08/20253,5283,5543,4873,504
08/12/20253,5303,6123,5083,586
08/13/20253,5503,5703,5123,532
08/14/20253,5093,5123,4673,487
08/15/20253,5323,5603,4743,500
08/18/20253,5003,5753,4933,565
08/19/20253,5983,6043,5543,585
08/20/20253,5653,5933,4993,569
08/21/20253,5763,5973,5143,555
08/22/20253,5783,6633,5433,593
08/25/20253,5953,5983,5563,571
08/26/20253,5773,5923,5333,567
08/27/20253,6603,6633,5513,592
08/28/20253,4933,5313,4793,490
08/29/20253,5413,6003,5223,576
09/01/20253,5543,5853,5073,522
09/02/20253,5103,5573,4933,552
09/03/20253,5503,5533,4693,475
09/04/20253,4793,5403,4753,539
09/05/20253,5383,5453,4973,523
09/08/20253,5583,6463,5513,646
09/09/20253,6643,6963,5983,598
09/10/20253,6493,7623,6073,738
09/11/20253,7453,7753,7073,775
09/12/20253,8103,8143,7683,780
09/16/20253,7703,7753,6903,708
09/17/20253,6883,6933,6523,681
09/18/20253,6883,7143,6703,692
09/19/20253,6943,7343,6433,665
09/22/20253,6893,7503,6833,684
09/24/20253,6143,6593,6003,630
09/25/20253,6463,6673,6133,641
09/26/20253,5713,6403,5603,593
09/29/20253,5303,5393,4713,489
09/30/20253,4523,5043,4173,484
10/01/20253,4713,4913,4173,447
10/02/20253,4083,4253,3803,398
10/03/20253,4253,5903,4023,523
10/06/20253,8993,9003,7553,840
10/07/20253,8633,8653,7063,844
10/08/20253,8593,9953,8553,891
10/09/20254,0004,0083,8903,926
10/10/20253,9253,9253,8353,856
10/14/20253,7863,8423,6983,738
10/15/20253,7253,7953,7233,762
10/16/20253,8013,8173,7653,778
10/17/20253,7503,7723,6923,692
10/20/20253,7503,8223,7393,803
10/21/20253,8113,8153,7623,772
10/22/20253,7663,8243,7633,819
10/23/20253,7983,8623,7853,858
10/24/20253,9003,9033,8483,868
10/27/20253,9183,9663,8983,921
10/28/20253,8883,8923,8403,860
10/29/20253,8403,8553,8003,839
10/30/20253,9484,0123,9044,000
10/31/20254,1294,1953,9054,031
11/04/20254,0604,0693,9013,921
11/05/20253,9303,9423,7833,869
11/06/20253,9193,9653,8823,935
11/07/20253,9124,0093,9104,001
11/10/20253,9934,0693,9924,069
11/11/20254,2494,3084,1564,265
11/12/20254,2664,3024,1864,234
11/13/20254,2004,2534,1644,164
11/14/20254,1374,1844,1054,173
11/17/20254,1554,2004,1374,190
11/18/20254,1214,1603,9463,953
11/19/20253,9594,0573,9373,990
11/20/20254,0604,0884,0074,057
11/21/20254,0354,1654,0314,129
11/25/20254,1494,1534,0704,124
11/26/20254,1624,2154,1304,199
11/27/20254,1944,2574,1854,228
11/28/20254,1904,1994,1344,147
12/01/20254,1464,1604,0714,085
12/02/20254,1364,1724,1014,119
12/03/20254,1334,1584,0924,109
12/04/20254,1374,1584,1034,125
12/05/20254,0734,0874,0194,038
12/08/20254,0254,0543,9944,054
12/09/20254,0984,1294,0504,095
12/10/20254,1654,1794,0774,101
12/11/20254,1014,1224,0414,060
12/12/20254,1594,2204,1324,216
12/15/20254,1784,2464,1714,244
12/16/20254,2274,2414,1784,190
12/17/20254,2304,2454,1664,202
12/18/20254,1654,2234,1534,202
12/19/20254,2494,3304,2364,307
12/22/20254,3074,3234,2564,260
12/23/20254,2834,3164,2734,296
12/24/20254,2874,2934,2464,253
12/25/20254,2994,3004,1844,228
12/26/20254,2824,3064,2424,263
12/29/20254,2464,2464,1954,233
12/30/20254,3004,3604,2794,329