Fujitsu Limited 6702
TSE · Japan · Technologiedienstleistungen
¥4.002,00+45,00 (+1,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.957,00 | +0,30 % | ¥3.962,00 | ¥3.999,00 | ¥3.922,00 | 6,72M |
| 2026-09-29 | ¥3.945,00 | -0,83 % | ¥4.000,00 | ¥4.000,00 | ¥3.920,00 | 6,41M |
| 2026-09-28 | ¥3.978,00 | -1,24 % | ¥3.993,00 | ¥4.089,00 | ¥3.978,00 | 5,58M |
| 2026-09-25 | ¥4.028,00 | +0,88 % | ¥3.987,00 | ¥4.055,00 | ¥3.976,00 | 7,30M |
| 2026-09-24 | ¥3.993,00 | +0,35 % | ¥3.839,00 | ¥4.028,00 | ¥3.839,00 | 7,92M |
| 2026-09-18 | ¥3.979,00 | -0,72 % | ¥4.000,00 | ¥4.014,00 | ¥3.937,00 | 7,42M |
| 2026-09-17 | ¥4.008,00 | +1,88 % | ¥3.918,00 | ¥4.018,00 | ¥3.915,00 | 5,93M |
| 2026-09-16 | ¥3.934,00 | -0,28 % | ¥3.987,00 | ¥3.987,00 | ¥3.909,00 | 5,76M |
| 2026-09-15 | ¥3.945,00 | -2,01 % | ¥4.069,00 | ¥4.075,00 | ¥3.932,00 | 11,23M |
| 2026-09-14 | ¥4.026,00 | +7,39 % | ¥3.819,00 | ¥4.026,00 | ¥3.819,00 | 11,33M |
| 2026-09-11 | ¥3.749,00 | -1,03 % | ¥3.755,00 | ¥3.777,00 | ¥3.734,00 | 7,88M |
| 2026-09-10 | ¥3.788,00 | +1,15 % | ¥3.716,00 | ¥3.803,00 | ¥3.664,00 | 6,63M |
| 2026-09-09 | ¥3.745,00 | -0,79 % | ¥3.737,00 | ¥3.795,00 | ¥3.718,00 | 7,02M |
| 2026-09-08 | ¥3.775,00 | -1,46 % | ¥3.782,00 | ¥3.797,00 | ¥3.752,00 | 3,57M |
| 2026-09-07 | ¥3.831,00 | -1,77 % | ¥3.860,00 | ¥3.868,00 | ¥3.801,00 | 5,10M |
| 2026-09-04 | ¥3.900,00 | +2,77 % | ¥3.899,00 | ¥3.947,00 | ¥3.848,00 | 7,99M |
| 2026-09-03 | ¥3.795,00 | -0,16 % | ¥3.798,00 | ¥3.827,00 | ¥3.773,00 | 4,50M |
| 2026-09-02 | ¥3.801,00 | -3,70 % | ¥3.900,00 | ¥3.910,00 | ¥3.786,00 | 6,21M |
| 2026-09-01 | ¥3.947,00 | +2,02 % | ¥3.915,00 | ¥3.991,00 | ¥3.900,00 | 5,83M |
| 2026-08-31 | ¥3.869,00 | -0,90 % | ¥3.900,00 | ¥3.923,00 | ¥3.864,00 | 7,59M |
| 2026-08-28 | ¥3.904,00 | +4,02 % | ¥3.848,00 | ¥3.953,00 | ¥3.844,00 | 8,70M |
| 2026-08-27 | ¥3.753,00 | +1,00 % | ¥3.716,00 | ¥3.819,00 | ¥3.703,00 | 5,79M |
| 2026-08-26 | ¥3.716,00 | -0,32 % | ¥3.730,00 | ¥3.785,00 | ¥3.707,00 | 4,15M |
| 2026-08-25 | ¥3.728,00 | +0,76 % | ¥3.700,00 | ¥3.769,00 | ¥3.680,00 | 4,34M |
| 2026-08-24 | ¥3.700,00 | +1,48 % | ¥3.670,00 | ¥3.741,00 | ¥3.664,00 | 3,26M |
| 2026-08-21 | ¥3.646,00 | -2,59 % | ¥3.690,00 | ¥3.737,00 | ¥3.646,00 | 4,14M |
| 2026-08-20 | ¥3.743,00 | +3,77 % | ¥3.711,00 | ¥3.777,00 | ¥3.707,00 | 6,98M |
| 2026-08-19 | ¥3.607,00 | +0,17 % | ¥3.642,00 | ¥3.645,00 | ¥3.553,00 | 7,07M |
| 2026-08-18 | ¥3.601,00 | -1,72 % | ¥3.630,00 | ¥3.676,00 | ¥3.592,00 | 5,87M |
| 2026-08-17 | ¥3.664,00 | -4,61 % | ¥3.737,00 | ¥3.781,00 | ¥3.664,00 | 5,85M |
| 2026-08-14 | ¥3.841,00 | +2,43 % | ¥3.800,00 | ¥3.924,00 | ¥3.779,00 | 9,20M |
| 2026-08-13 | ¥3.750,00 | +1,32 % | ¥3.700,00 | ¥3.752,00 | ¥3.663,00 | 5,33M |
| 2026-08-12 | ¥3.701,00 | -0,48 % | ¥3.751,00 | ¥3.758,00 | ¥3.695,00 | 6,49M |
| 2026-08-10 | ¥3.719,00 | +1,20 % | ¥3.720,00 | ¥3.757,00 | ¥3.648,00 | 5,58M |
| 2026-08-07 | ¥3.675,00 | +2,68 % | ¥3.600,00 | ¥3.697,00 | ¥3.588,00 | 7,80M |
| 2026-08-06 | ¥3.579,00 | +2,76 % | ¥3.518,00 | ¥3.591,00 | ¥3.496,00 | 6,57M |
| 2026-08-05 | ¥3.483,00 | +1,37 % | ¥3.503,00 | ¥3.531,00 | ¥3.451,00 | 8,85M |
| 2026-08-04 | ¥3.436,00 | -1,83 % | ¥3.511,00 | ¥3.520,00 | ¥3.395,00 | 8,85M |
| 2026-08-03 | ¥3.500,00 | -4,35 % | ¥3.695,00 | ¥3.698,00 | ¥3.480,00 | 9,68M |
| 2026-07-31 | ¥3.659,00 | -6,23 % | ¥3.512,00 | ¥3.722,00 | ¥3.511,00 | 15,85M |
| 2026-07-30 | ¥3.902,00 | +1,51 % | ¥3.888,00 | ¥3.928,00 | ¥3.765,00 | 13,62M |
| 2026-07-29 | ¥3.844,00 | +3,89 % | ¥3.754,00 | ¥3.846,00 | ¥3.651,00 | 17,42M |
| 2026-07-28 | ¥3.700,00 | +6,26 % | ¥3.523,00 | ¥3.700,00 | ¥3.512,00 | 18,06M |
| 2026-07-27 | ¥3.482,00 | +6,19 % | ¥3.349,00 | ¥3.482,00 | ¥3.336,00 | 9,09M |
| 2026-07-24 | ¥3.279,00 | +1,08 % | ¥3.240,00 | ¥3.288,00 | ¥3.216,00 | 4,38M |
| 2026-07-23 | ¥3.244,00 | -2,02 % | ¥3.266,00 | ¥3.280,00 | ¥3.221,00 | 6,48M |
| 2026-07-22 | ¥3.311,00 | +0,06 % | ¥3.181,00 | ¥3.318,00 | ¥3.181,00 | 7,98M |
| 2026-07-21 | ¥3.309,00 | +0,33 % | ¥3.368,00 | ¥3.377,00 | ¥3.296,00 | 6,90M |
| 2026-07-17 | ¥3.298,00 | +1,26 % | ¥3.315,00 | ¥3.366,00 | ¥3.250,00 | 9,65M |
| 2026-07-16 | ¥3.257,00 | +1,21 % | ¥3.200,00 | ¥3.294,00 | ¥3.191,00 | 11,78M |
| 2026-07-15 | ¥3.218,00 | -4,74 % | ¥3.270,00 | ¥3.290,00 | ¥3.182,00 | 9,88M |
| 2026-07-14 | ¥3.378,00 | +2,12 % | ¥3.330,00 | ¥3.418,00 | ¥3.323,00 | 5,87M |
| 2026-07-13 | ¥3.308,00 | -1,17 % | ¥3.323,00 | ¥3.343,00 | ¥3.297,00 | 5,01M |
| 2026-07-10 | ¥3.347,00 | -1,33 % | ¥3.380,00 | ¥3.384,00 | ¥3.337,00 | 4,38M |
| 2026-07-09 | ¥3.392,00 | +1,13 % | ¥3.295,00 | ¥3.400,00 | ¥3.290,00 | 4,76M |
| 2026-07-08 | ¥3.354,00 | -1,12 % | ¥3.412,00 | ¥3.464,00 | ¥3.345,00 | 5,12M |
| 2026-07-07 | ¥3.392,00 | +1,28 % | ¥3.350,00 | ¥3.415,00 | ¥3.340,00 | 6,63M |
| 2026-07-06 | ¥3.349,00 | +0,69 % | ¥3.346,00 | ¥3.366,00 | ¥3.316,00 | 4,61M |
| 2026-07-03 | ¥3.326,00 | -0,54 % | ¥3.427,00 | ¥3.444,00 | ¥3.283,00 | 6,79M |
| 2026-07-02 | ¥3.344,00 | +3,31 % | ¥3.357,00 | ¥3.425,00 | ¥3.307,00 | 7,58M |
| 2026-07-01 | ¥3.237,00 | -0,31 % | ¥3.236,00 | ¥3.257,00 | ¥3.181,00 | 7,02M |
| 2026-06-30 | ¥3.247,00 | -1,10 % | ¥3.283,00 | ¥3.297,00 | ¥3.225,00 | 6,21M |
| 2026-06-29 | ¥3.283,00 | +2,63 % | ¥3.238,00 | ¥3.346,00 | ¥3.230,00 | 7,65M |
| 2026-06-26 | ¥3.199,00 | +0,38 % | ¥3.159,00 | ¥3.205,00 | ¥3.144,00 | 5,91M |
| 2026-06-25 | ¥3.187,00 | -1,39 % | ¥3.232,00 | ¥3.244,00 | ¥3.187,00 | 6,99M |
| 2026-06-24 | ¥3.232,00 | +2,21 % | ¥3.228,00 | ¥3.282,00 | ¥3.189,00 | 7,60M |
| 2026-06-23 | ¥3.162,00 | -0,82 % | ¥3.161,00 | ¥3.186,00 | ¥3.106,00 | 9,03M |
| 2026-06-22 | ¥3.188,00 | -0,72 % | ¥3.186,00 | ¥3.221,00 | ¥3.155,00 | 5,12M |
| 2026-06-19 | ¥3.211,00 | -3,95 % | ¥3.292,00 | ¥3.300,00 | ¥3.161,00 | 13,37M |
| 2026-06-18 | ¥3.343,00 | +2,67 % | ¥3.280,00 | ¥3.395,00 | ¥3.261,00 | 8,07M |
| 2026-06-17 | ¥3.256,00 | -0,61 % | ¥3.241,00 | ¥3.276,00 | ¥3.220,00 | 5,75M |
| 2026-06-16 | ¥3.276,00 | +0,49 % | ¥3.285,00 | ¥3.311,00 | ¥3.263,00 | 5,87M |
| 2026-06-15 | ¥3.260,00 | 0,00 % | ¥3.309,00 | ¥3.335,00 | ¥3.238,00 | 7,69M |
| 2026-06-12 | ¥3.260,00 | -3,18 % | ¥3.337,00 | ¥3.380,00 | ¥3.253,00 | 10,33M |
| 2026-06-11 | ¥3.367,00 | +0,15 % | ¥3.358,00 | ¥3.415,00 | ¥3.341,00 | 5,85M |
| 2026-06-10 | ¥3.362,00 | -2,18 % | ¥3.412,00 | ¥3.425,00 | ¥3.317,00 | 7,28M |
| 2026-06-09 | ¥3.437,00 | -0,81 % | ¥3.535,00 | ¥3.535,00 | ¥3.395,00 | 6,18M |
| 2026-06-08 | ¥3.465,00 | -3,51 % | ¥3.521,00 | ¥3.558,00 | ¥3.426,00 | 7,87M |
| 2026-06-05 | ¥3.591,00 | +3,04 % | ¥3.625,00 | ¥3.663,00 | ¥3.562,00 | 8,74M |
| 2026-06-04 | ¥3.485,00 | -2,54 % | ¥3.470,00 | ¥3.525,00 | ¥3.455,00 | 6,65M |
| 2026-06-03 | ¥3.576,00 | -3,38 % | ¥3.653,00 | ¥3.684,00 | ¥3.519,00 | 10,31M |
| 2026-06-02 | ¥3.701,00 | +1,40 % | ¥3.720,00 | ¥3.759,00 | ¥3.631,00 | 11,19M |
| 2026-06-01 | ¥3.650,00 | +8,37 % | ¥3.517,00 | ¥3.726,00 | ¥3.499,00 | 16,24M |
| 2026-05-29 | ¥3.368,00 | -4,13 % | ¥3.460,00 | ¥3.626,00 | ¥3.368,00 | 23,96M |
| 2026-05-28 | ¥3.513,00 | +0,03 % | ¥3.558,00 | ¥3.594,00 | ¥3.462,00 | 11,72M |
| 2026-05-27 | ¥3.512,00 | +4,21 % | ¥3.440,00 | ¥3.562,00 | ¥3.407,00 | 13,33M |
| 2026-05-26 | ¥3.370,00 | +1,87 % | ¥3.308,00 | ¥3.420,00 | ¥3.292,00 | 7,04M |
| 2026-05-25 | ¥3.308,00 | +0,03 % | ¥3.304,00 | ¥3.325,00 | ¥3.234,00 | 5,38M |
| 2026-05-22 | ¥3.307,00 | +1,47 % | ¥3.329,00 | ¥3.382,00 | ¥3.272,00 | 6,63M |
| 2026-05-21 | ¥3.259,00 | -0,12 % | ¥3.200,00 | ¥3.259,00 | ¥3.172,00 | 6,28M |