Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Fujitsu Limited FJTSY

Full chart Compare
Set alert

Price alert · FJTSY

All alert types
21.46 USD -0.68 (-3.07%)

Regular-session close

21.42 Day range 21.65
19.10 52-week range 30.05
YTD
-21.28%
1 year
-18.43%

FJTSY price history

FJTSY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.6521.6521.4221.47-0.67-3.03%17,419
Nov 12, 202622.0322.2621.9522.14+0.23+1.05%192,700
Nov 11, 202622.0622.0621.8621.91+0.40+1.86%123,400
Nov 10, 202622.0922.0921.3621.51-0.45-2.05%159,700
Nov 9, 202622.0222.1321.8021.96+1.41+6.86%199,600
Nov 6, 202620.5220.6820.3120.55-0.71-3.34%228,600
Nov 5, 202621.4921.6421.2021.26-0.69-3.14%194,700
Nov 4, 202621.8422.1021.6321.95-0.10-0.45%170,100
Nov 3, 202621.9022.1921.9022.05-0.16-0.72%107,600
Nov 2, 202621.8422.5221.8422.21-0.68-2.97%150,600
Oct 30, 202622.6223.0222.5222.89-1.13-4.70%376,700
Oct 29, 202624.5027.3123.7024.02-4.45-15.63%228,500
Oct 28, 202627.6028.4827.6028.47+0.18+0.64%99,600
Oct 27, 202628.6828.7028.1428.29-0.36-1.26%103,800
Oct 26, 202628.6029.5828.3128.65+0.06+0.21%86,500
Oct 23, 202627.4528.6327.4528.59-0.66-2.26%125,900
Oct 22, 202629.0329.3628.7329.25+1.13+4.02%72,400
Oct 21, 202628.0928.6028.0328.12+0.22+0.79%133,700
Oct 20, 202627.4428.0027.4427.90+0.39+1.42%101,000
Oct 19, 202627.4627.5126.9827.51+0.01+0.04%54,500
Oct 16, 202628.0528.2127.4527.50+0.01+0.04%105,100
Oct 15, 202627.0427.9826.9027.49+0.65+2.42%133,300
Oct 14, 202626.7026.9826.6226.84+0.13+0.49%832,000
Oct 13, 202626.4826.8426.4626.71-0.22-0.82%204,700
Oct 12, 202626.0227.5426.0226.93-0.07-0.26%75,800
Oct 9, 202627.9027.9026.6527.00+0.81+3.09%174,200
Oct 8, 202627.0927.0926.0426.19+0.24+0.92%167,800
Oct 7, 202625.7626.0325.7625.95+0.27+1.05%67,900
Oct 6, 202625.5825.9925.4125.68-0.24-0.93%186,500
Oct 5, 202624.7425.9924.7425.92-0.03-0.12%118,100
Oct 2, 202625.9726.0725.9025.95-0.05-0.19%165,500
Oct 1, 202625.2326.2025.2326.00+0.80+3.17%108,600
Sep 30, 202625.0025.7625.0025.20-0.09-0.36%133,900
Sep 29, 202625.1925.4125.1025.29+0.29+1.16%69,100
Sep 28, 202624.7525.1624.6825.00-0.51-2.00%79,800
Sep 25, 202626.4826.4825.4125.51+0.34+1.35%89,800
Sep 24, 202625.2525.2524.7525.17-0.13-0.51%264,000
Sep 23, 202625.1125.9924.7025.30-0.15-0.59%67,700
Sep 22, 202625.4625.5825.1625.45+0.15+0.59%70,200
Sep 21, 202625.5825.7125.2325.30+0.23+0.92%39,900
Sep 18, 202625.0525.2625.0025.07-0.72-2.79%192,000
Sep 17, 202625.8025.8225.5925.79+0.55+2.18%233,000
Sep 16, 202625.2125.5625.0225.24-0.41-1.60%87,700
Sep 15, 202625.1325.7925.1325.65-0.51-1.95%217,200
Sep 14, 202626.5026.5225.5126.16+1.71+6.99%170,000
Sep 11, 202625.2625.2624.4324.45+0.05+0.20%70,800
Sep 10, 202624.1525.0124.1524.40+0.24+0.99%51,900
Sep 9, 202624.4224.9124.0624.16-0.27-1.11%57,600
Sep 8, 202624.3024.8824.1424.43-0.36-1.45%60,800
Sep 4, 202623.9825.0023.9824.79+0.19+0.77%68,300
Sep 3, 202624.1924.6924.1924.60+0.73+3.06%124,100
Sep 2, 202623.9224.0323.7923.87-0.31-1.28%98,100
Sep 1, 202624.4524.5024.1724.18+0.20+0.83%54,500
Aug 31, 202624.1024.1423.9623.98-0.29-1.19%115,300
Aug 28, 202624.7624.7624.2224.27+0.23+0.96%163,600
Aug 27, 202623.7624.2123.5524.04+0.83+3.58%132,800
Aug 26, 202623.3823.4223.1623.21-0.16-0.68%45,300
Aug 25, 202623.2323.4223.2323.37+0.15+0.65%66,300
Aug 24, 202623.1023.3623.0723.22+0.08+0.35%129,400
Aug 21, 202622.8323.1522.8323.14-0.32-1.36%109,900
Aug 20, 202622.9423.5022.9423.46+0.65+2.85%96,600
Aug 19, 202622.8423.0022.7422.81+0.36+1.60%88,900
Aug 18, 202622.2722.6222.2722.45-0.30-1.32%71,100
Aug 17, 202622.9123.0022.7422.75-1.16-4.85%115,100
Aug 14, 202624.0224.2523.8123.91+0.15+0.63%70,700

65 days, newest first. Daily bars as drawn on the FJTSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.