Fujitsu Limited 6702
TSE · Japan · Technology Services
¥4,002.00+45.00 (+1.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |