Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fujitsu (6702) Historical Prices

JP:6702 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,618.003,621.003,468.003,514.003,514.00-2.98%12,751,3001.92
Oct 30, 20263,787.003,820.003,622.003,622.003,622.00-16.20%23,990,6993.75
Oct 29, 20264,280.004,397.004,240.004,322.004,322.00-2.88%13,938,1002.20
Oct 28, 20264,420.004,552.004,420.004,450.004,450.00-0.56%7,166,7001.11
Oct 27, 20264,435.004,523.004,370.004,475.004,475.00-0.67%5,382,6000.82
Oct 26, 20264,511.004,583.004,501.004,505.004,505.00+0.63%5,513,0000.81
Oct 23, 20264,585.004,614.004,446.004,477.004,477.00-2.10%7,364,3001.06
Oct 22, 20264,500.004,629.004,488.004,573.004,573.00+3.13%8,836,9001.27
Oct 21, 20264,430.004,457.004,408.004,434.004,434.00+0.98%4,895,7000.70
Oct 20, 20264,367.004,392.004,334.004,391.004,391.00+0.97%5,164,0000.74
Oct 19, 20264,353.004,432.004,339.004,349.004,349.00-1.67%5,544,0000.79
Oct 16, 20264,350.004,550.004,342.004,423.004,423.00+3.22%11,016,3001.59
Oct 15, 20264,218.004,304.004,216.004,285.004,285.00+0.35%9,268,5001.36
Oct 14, 20264,227.004,318.004,225.004,270.004,270.00+1.28%10,032,0001.48
Oct 13, 20264,267.004,287.004,156.004,216.004,216.00-0.80%7,732,0001.13
Oct 12, 20264,250.004,250.004,128.004,250.004,250.00+0.00%00.00
Oct 09, 20264,148.004,250.004,128.004,250.004,250.00+3.03%9,922,6001.43
Oct 08, 20264,106.004,158.004,084.004,125.004,125.00-0.05%8,302,8001.20
Oct 07, 20264,076.004,160.004,075.004,127.004,127.00+1.83%7,391,4001.08
Oct 06, 20264,084.004,126.004,034.004,053.004,053.00-0.25%5,785,9000.85
Oct 05, 20264,037.004,064.003,993.004,063.004,063.00-0.15%6,478,8000.95
Oct 02, 20264,014.004,095.004,014.004,069.004,069.00+1.67%5,591,4000.82
Oct 01, 20263,959.004,005.003,942.004,002.004,002.00+1.14%4,996,9000.73
Sep 30, 20263,962.003,999.003,922.003,957.003,957.00+0.30%6,715,8000.98
Sep 29, 20264,000.004,000.003,920.003,945.003,945.00-0.20%6,414,5000.94
Sep 28, 20263,993.004,089.003,978.003,978.003,953.00-1.24%5,583,3000.81
Sep 25, 20263,987.004,055.003,976.004,028.004,002.69+0.88%7,302,9001.07
Sep 24, 20263,839.004,028.003,839.003,993.003,967.91+0.35%7,921,5001.16
Sep 23, 20263,979.004,014.003,937.003,979.003,953.99+0.00%00.00
Sep 22, 20263,979.004,014.003,937.003,979.003,953.99+0.00%00.00
Sep 21, 20263,979.004,014.003,937.003,979.003,953.99+0.00%00.00
Sep 18, 20264,000.004,014.003,937.003,979.003,953.99-0.72%7,416,2001.03
Sep 17, 20263,918.004,018.003,915.004,008.003,982.81+1.88%5,928,4000.83
Sep 16, 20263,987.003,987.003,909.003,934.003,909.28-0.28%5,760,8000.79
Sep 15, 20264,069.004,075.003,932.003,945.003,920.21-2.01%11,226,0001.55
Sep 14, 20263,819.004,026.003,819.004,026.004,000.70+7.39%11,327,6001.58
Sep 11, 20263,755.003,777.003,734.003,749.003,725.44-1.03%7,876,0001.10
Sep 10, 20263,716.003,803.003,664.003,788.003,764.19+1.15%6,626,7000.93
Sep 09, 20263,737.003,795.003,718.003,745.003,721.46-0.79%7,022,8000.98
Sep 08, 20263,782.003,797.003,752.003,775.003,751.28-1.46%3,571,1000.49
Sep 07, 20263,860.003,868.003,801.003,831.003,806.92-1.77%5,101,9000.70
Sep 04, 20263,899.003,947.003,848.003,900.003,875.49+2.77%7,988,3001.10
Sep 03, 20263,798.003,827.003,773.003,795.003,771.15-0.16%4,501,1000.62
Sep 02, 20263,900.003,910.003,786.003,801.003,777.11-3.70%6,207,3000.85
Sep 01, 20263,915.003,991.003,900.003,947.003,922.19+2.02%5,830,9000.79
Aug 31, 20263,900.003,923.003,864.003,869.003,844.68-0.90%7,590,9001.03
Aug 28, 20263,848.003,953.003,844.003,904.003,879.46+4.02%8,703,9001.17
Aug 27, 20263,716.003,819.003,703.003,753.003,729.41+1.00%5,785,2000.76
Aug 26, 20263,730.003,785.003,707.003,716.003,692.65-0.32%4,152,9000.52
Aug 25, 20263,700.003,769.003,680.003,728.003,704.57+0.76%4,344,2000.54