Dark

FJTSF
FUJITSU LTD
stock OTC

EOD

Aug 7, 2026

21.20USD-1.613%(-0.35)31

Pre-market

0.00USD-100.000%(-21.55)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.2000	21.2000	21.2000	21.2000	-1.613%	31	0.000%
2026-08-06	20.6100	22.6450	20.6100	21.5475	+2.000%	3,335	-1.613%
2026-08-05	20.9000	22.1000	20.3100	21.1250	-10.865%	298	+0.355%
2026-08-04	23.7000	23.7000	20.0100	23.7000	+5.768%	833	-10.549%
2026-08-03	24.3400	24.3400	21.8700	22.4075	+0.392%	317	-5.389%
2026-07-31	21.5100	22.8750	21.5100	22.3200	-0.090%	188	-5.018%
2026-07-30	22.5700	22.8700	22.3400	22.3400	-1.019%	208	-5.103%
2026-07-28	20.7600	22.5700	20.7600	22.5700	+2.778%	12,729	-6.070%
2026-07-27	20.2100	21.9600	20.2100	21.9600	+13.562%	242	-3.461%
2026-07-24	20.0250	20.0250	18.8100	19.3375	+7.133%	297	+9.632%
2026-07-23	18.0500	18.0500	18.0500	18.0500	-7.908%	3	+17.452%
2026-07-22	20.3000	20.3000	19.0600	19.6000	-5.428%	485	+8.163%
2026-07-21	19.4600	20.7250	19.4600	20.7250	+1.693%	7,122	+2.292%
2026-07-20	20.4100	20.5000	20.3750	20.3800	+2.929%	1,333	+4.024%
2026-07-17	18.6600	19.8000	18.6600	19.8000	+3.125%	220,172	+7.071%
2026-07-16	18.4600	20.1000	18.4600	19.2000	+2.715%	1,289,646	+10.417%
2026-07-15	21.6000	21.6000	18.0500	18.6925	-5.354%	7,968	+13.414%
2026-07-14	19.1100	20.5500	19.1100	19.7500	-2.948%	1,993	+7.342%
2026-07-13	19.1200	21.6400	19.1100	20.3500	-5.590%	3,167	+4.177%
2026-07-10	22.5900	22.5900	18.8100	21.5550	+2.521%	22,047	-1.647%
2026-07-09	22.5500	22.5500	19.3600	21.0250	+3.956%	929	+0.832%
2026-07-08	19.1600	21.2900	19.1600	20.2250	-2.436%	17,233	+4.821%
2026-07-07	19.4600	21.5900	19.3000	20.7300	+5.026%	2,588	+2.267%
2026-07-06	21.9400	21.9400	19.3600	19.7379	+3.340%	2,697	+7.408%
2026-07-02	19.2600	22.1900	19.1000	19.1000	+4.372%	6,146	+10.995%
2026-07-01	18.4600	21.3400	18.3000	18.3000	-8.500%	3,829	+15.847%
2026-06-30	20.0480	21.4400	18.5600	20.0000	-0.498%	5,724	+6.000%
2026-06-29	21.9000	21.9000	19.5000	20.1000	+1.643%	1,914	+5.473%
2026-06-26	18.5600	21.0400	18.4400	19.7750	+0.381%	1,233	+7.206%
2026-06-25	20.9400	20.9400	18.4600	19.7000	-1.500%	5,814	+7.614%
2026-06-24	18.7600	21.2400	18.6000	20.0000	+6.525%	1,368	+6.000%
2026-06-23	20.3500	20.3500	17.3600	18.7750	-7.512%	1,638	+12.916%
2026-06-22	20.1200	20.9400	18.5100	20.3000	-2.074%	7,984	+4.433%
2026-06-18	20.5700	20.7300	19.9500	20.7300	+1.867%	5,033	+2.267%
2026-06-17	19.0600	21.5400	18.9000	20.3500	+3.234%	309,307	+4.177%
2026-06-16	19.0000	21.6900	19.0000	19.7125	-5.114%	1,372	+7.546%
2026-06-15	20.1600	22.6400	20.1600	20.7750	+3.875%	3,637	+2.046%
2026-06-12	20.1600	21.4000	20.0000	20.0000	0.000%	46,284	+6.000%
2026-06-11	20.1600	22.8000	20.0000	20.0000	-0.794%	1,824	+6.000%
2026-06-10	20.1600	21.5900	20.0000	20.1600	-7.438%	18,772	+5.159%
2026-06-09	22.0000	22.9900	20.0000	21.7800	-2.507%	2,166	-2.663%
2026-06-08	22.1600	23.0000	22.0000	22.3400	+1.545%	10,272	-5.103%
2026-06-05	23.5000	23.5000	22.0000	22.0000	-2.439%	4,317	-3.636%
2026-06-04	23.1400	23.1400	20.1600	22.5500	+4.762%	17,473	-5.987%
2026-06-03	22.4000	23.9900	20.6500	21.5250	-2.159%	3,026	-1.510%
2026-06-02	20.9000	23.0000	20.9000	22.0000	-5.172%	4,117	-3.636%
2026-06-01	23.0400	23.2000	21.1400	23.2000	+13.586%	6,839	-8.621%
2026-05-29	22.0000	22.6000	19.8600	20.4250	-8.858%	4,279	+3.794%
2026-05-28	20.5500	23.2000	20.5500	22.4100	-0.311%	4,138	-5.399%
2026-05-27	20.4600	23.2000	20.3000	22.4800	+5.047%	2,964	-5.694%
2026-05-26	22.8500	22.8500	20.1100	21.4000	+2.885%	3,972	-0.935%
2026-05-22	19.3100	22.4500	19.3100	20.8000	+1.463%	2,894	+1.923%
2026-05-21	19.0100	21.9900	19.0100	20.5000	+6.835%	3,172	+3.415%
2026-05-20	18.6600	22.3900	18.6600	19.1885	-8.408%	3,611	+10.483%
2026-05-19	19.3400	22.6000	19.3400	20.9500	-0.309%	15,008	+1.193%
2026-05-18	18.9100	21.7900	18.9100	21.0150	+0.215%	3,781	+0.880%
2026-05-15	21.7000	21.7000	18.9000	20.9700	+2.168%	16,926	+1.097%
2026-05-14	18.7000	22.3500	18.7000	20.5250	-2.610%	6,419	+3.289%
2026-05-13	20.6100	22.7900	20.4500	21.0750	+2.956%	1,636	+0.593%
2026-05-12	21.8900	21.8900	19.0600	20.4700	-3.671%	3,725	+3.566%
2026-05-11	22.7000	22.7000	19.8000	21.2500	+5.721%	6,351	-0.235%
2026-05-08	22.8900	23.0500	20.1000	20.1000	+0.437%	4,238	+5.473%
2026-05-07	19.3000	21.9900	19.3000	20.0125	-0.162%	18,213	+5.934%
2026-05-06	20.0000	20.2500	19.1100	20.0450	+5.223%	8,259	+5.762%
2026-05-05	19.4750	20.6900	18.2600	19.0500	+1.007%	3,724	+11.286%
2026-05-04	20.9500	20.9500	18.7000	18.8600	-8.944%	8,313	+12.407%
2026-05-01	18.2100	21.2500	17.6700	20.7125	+0.449%	4,702	+2.354%
2026-04-30	18.7000	21.9000	18.7000	20.6200	+3.048%	6,606	+2.813%
2026-04-29	21.7100	24.4900	19.5400	20.0100	-11.656%	3,679	+5.947%
2026-04-28	22.5000	24.0400	21.2600	22.6500	-5.821%	5,013	-6.402%
2026-04-27	25.6500	25.6500	22.6100	24.0500	-4.374%	2,751	-11.850%
2026-04-24	22.4600	25.1500	22.4600	25.1500	+4.857%	2,894	-15.706%
2026-04-23	25.0400	25.2000	22.2100	23.9850	+2.966%	4,294	-11.611%
2026-04-22	22.9100	25.9500	22.7500	23.2940	+2.391%	1,631	-8.989%
2026-04-21	24.3700	26.0000	22.7500	22.7500	-0.828%	2,825	-6.813%
2026-04-20	22.2100	23.6700	22.2100	22.9400	-3.532%	4,185	-7.585%
2026-04-17	22.0100	25.5000	22.0100	23.7800	-6.008%	2,087	-10.849%
2026-04-16	21.0600	25.4000	20.9000	25.3000	+6.303%	2,431	-16.206%
2026-04-15	23.1600	24.4400	23.0000	23.8000	+12.211%	2,401	-10.924%
2026-04-14	23.6900	23.6900	20.1900	21.2100	-2.483%	3,873	-0.047%
2026-04-13	21.0000	22.3900	20.7300	21.7500	+1.588%	9,506	-2.529%
2026-04-10	19.6100	22.1900	19.6100	21.4100	+0.281%	6,349	-0.981%
2026-04-09	20.1000	22.4400	20.1000	21.3500	+2.423%	1,691	-0.703%
2026-04-08	19.7000	21.8400	19.6900	20.8450	-0.024%	66,616	+1.703%
2026-04-07	19.8600	21.8400	19.8600	20.8500	+5.303%	2,013	+1.679%
2026-04-06	21.4400	21.4400	19.2000	19.8000	+1.020%	4,531	+7.071%
2026-04-02	18.9600	22.0000	18.9600	19.6000	-7.656%	3,239	+8.163%
2026-04-01	22.4500	22.4500	20.1600	21.2250	+8.291%	3,530	-0.118%
2026-03-31	19.0100	21.8500	18.8500	19.6000	+0.256%	1,696	+8.163%
2026-03-30	18.1600	21.1000	18.1600	19.5500	+2.895%	4,231	+8.440%
2026-03-27	18.5600	20.6900	18.4000	19.0000	-5.000%	10,697	+11.579%
2026-03-26	18.7600	20.9900	18.7600	20.0000	-8.109%	3,303	+6.000%
2026-03-25	18.7400	23.5500	18.7400	21.7650	+3.397%	3,425	-2.596%
2026-03-24	18.5700	23.1600	18.5700	21.0500	+1.105%	1,677	+0.713%
2026-03-23	22.5100	22.5100	20.1600	20.8200	-5.760%	13,282	+1.825%
2026-03-20	20.2800	23.1800	20.1600	22.0925	+1.997%	2,364	-4.040%
2026-03-19	20.1200	23.0400	20.1200	21.6600	+6.805%	3,435	-2.124%
2026-03-18	20.2800	23.6800	20.2800	20.2800	-14.933%	1,706	+4.536%
2026-03-17	23.8400	23.8400	20.1200	23.8400	+4.059%	1,567	-11.074%
2026-03-16	23.8400	23.8400	20.2800	22.9100	+8.836%	6,907	-7.464%
2026-03-13	20.2800	23.6800	20.1200	21.0500	-4.231%	1,992	+0.713%
2026-03-12	20.1200	23.8400	20.1200	21.9800	0.000%	3,841	-3.549%
2026-03-11	21.8800	23.8400	20.2800	21.9800	-3.850%	9,622	-3.549%
2026-03-10	23.8400	23.8400	22.0400	22.8600	-3.463%	2,193	-7.262%
2026-03-09	23.8400	23.8400	22.0400	23.6800	+3.587%	3,231	-10.473%
2026-03-06	21.8800	23.8400	21.8800	22.8600	+1.872%	4,080	-7.262%
2026-03-05	22.8400	23.0000	21.8800	22.4400	-2.625%	5,117	-5.526%
2026-03-04	20.1600	23.6800	20.1600	23.0450	+10.581%	2,426	-8.006%
2026-03-03	20.1600	22.7600	20.1600	20.8400	-8.697%	2,716	+1.727%
2026-03-02	22.8600	23.8400	20.2700	22.8250	-0.109%	2,839	-7.119%
2026-02-27	22.2900	23.6800	22.1300	22.8500	-1.125%	2,760	-7.221%
2026-02-26	20.7400	23.8400	20.7400	23.1100	+10.258%	3,031	-8.265%
2026-02-25	20.1600	23.6800	20.1600	20.9600	-3.941%	5,119	+1.145%
2026-02-24	21.2000	22.9700	20.6700	21.8200	-7.503%	2,527	-2.841%
2026-02-23	25.0900	25.2500	22.9700	23.5900	-6.574%	3,756	-10.131%
2026-02-20	23.1300	25.9400	22.9700	25.2500	-3.883%	2,043	-16.040%
2026-02-19	23.1300	26.3000	23.1300	26.2700	+6.378%	2,123	-19.300%
2026-02-18	23.1300	26.5300	23.1300	24.6950	+4.242%	4,188	-14.153%
2026-02-17	26.8200	26.8200	23.0100	23.6900	-6.234%	15,111	-10.511%
2026-02-13	22.7500	27.6200	22.7500	25.2650	-10.408%	2,581	-16.089%
2026-02-12	23.7500	28.4800	23.6300	28.2000	+7.184%	6,326	-24.823%
2026-02-11	24.7800	29.6100	24.7800	26.3100	-7.870%	2,374	-19.422%
2026-02-10	25.3800	29.2000	25.2200	28.5575	+12.122%	3,314	-25.764%
2026-02-09	23.4700	28.2700	23.4700	25.4700	-8.480%	2,735	-16.765%
2026-02-06	22.9200	27.8800	22.9200	27.8300	+6.874%	6,385	-23.823%
2026-02-05	25.5000	27.7600	22.9500	26.0400	-0.192%	3,274	-18.587%
2026-02-04	27.6600	28.6200	26.0900	26.0900	-12.713%	4,107	-18.743%
2026-02-03	27.8200	29.8900	27.6600	29.8900	0.000%	2,021	-29.073%
2026-02-02	27.8200	29.8900	27.6600	29.8900	+4.419%	3,310	-29.073%
2026-01-30	27.8200	29.8900	27.6600	28.6250	-2.636%	3,010	-25.939%
2026-01-29	30.9600	30.9600	27.6100	29.4000	+12.687%	3,775	-27.891%
2026-01-28	26.0900	28.9800	26.0900	26.0900	-9.879%	2,890	-18.743%
2026-01-27	26.0600	29.0000	25.5000	28.9500	+1.295%	3,117	-26.770%
2026-01-26	26.0800	28.8300	25.5000	28.5800	+5.345%	4,097	-25.822%
2026-01-23	29.7800	29.7800	27.1300	27.1300	-9.234%	5,087	-21.858%
2026-01-22	26.2900	29.8900	26.2900	29.8900	0.000%	3,586	-29.073%
2026-01-21	27.2200	29.8900	26.7700	29.8900	+9.088%	5,007	-29.073%
2026-01-20	24.7100	29.8900	24.7100	27.4000	-5.305%	10,275	-22.628%
2026-01-16	29.7300	29.8900	27.9800	28.9350	-3.195%	2,285	-26.732%
2026-01-15	29.7300	29.8900	27.4500	29.8900	+8.889%	618	-29.073%
2026-01-14	29.0900	29.2500	27.4500	27.4500	0.000%	647	-22.769%
2026-01-13	27.6100	29.2500	27.4500	27.4500	-2.270%	3,675	-22.769%
2026-01-12	27.7900	29.2500	27.6300	28.0875	-1.672%	2,811	-24.522%
2026-01-09	29.0900	29.2500	26.1100	28.5650	-1.500%	3,525	-25.783%
2026-01-08	30.6600	30.6600	27.1800	29.0000	+3.056%	2,915	-26.897%
2026-01-07	30.4800	30.4800	25.5300	28.1400	+3.190%	3,874	-24.662%
2026-01-06	27.4000	29.9100	27.2400	27.2700	-1.552%	5,582	-22.259%
2026-01-05	25.7100	29.9500	25.5500	27.7000	+3.940%	9,606	-23.466%
2026-01-02	29.7900	29.9500	25.5500	26.6500	-7.626%	2,705	-20.450%
2025-12-31	25.7100	29.9500	25.5500	28.8500	+13.004%	3,919	-26.516%
2025-12-30	25.6900	29.9500	25.5300	25.5300	0.000%	1,070	-16.960%
2025-12-29	25.5000	29.7700	25.5000	25.5300	+0.118%	1,776	-16.960%
2025-12-26	29.7600	29.7600	25.5000	25.5000	0.000%	2,580	-16.863%
2025-12-24	25.2800	29.8800	25.2800	25.5000	0.000%	1,307	-16.863%
2025-12-23	25.1500	29.9500	25.1500	25.5000	0.000%	2,556	-16.863%
2025-12-22	29.7500	29.7500	25.5000	25.5000	0.000%	2,014	-16.863%
2025-12-19	29.7900	29.9500	25.3000	25.5000	-13.383%	4,086	-16.863%
2025-12-18	29.4900	29.6800	25.0600	29.4400	+10.077%	4,719	-27.989%
2025-12-17	24.7100	29.5900	24.3300	26.7450	+2.491%	1,712	-20.733%
2025-12-16	29.6800	29.7000	25.0600	26.0950	-12.374%	849	-18.758%
2025-12-15	25.0000	29.9300	24.9800	29.7800	+9.284%	2,896	-28.811%
2025-12-12	24.5000	27.2500	24.4100	27.2500	+13.306%	917	-22.202%
2025-12-11	23.8100	27.2500	23.8100	24.0500	-6.693%	1,769	-11.850%
2025-12-10	24.4600	27.2500	24.3000	25.7750	-5.413%	1,152	-17.750%
2025-12-09	24.4600	27.2500	24.4600	27.2500	+0.926%	2,471	-22.202%
2025-12-08	24.4600	28.4700	24.4600	27.0000	-5.296%	4,585	-21.481%
2025-12-05	24.4600	28.6000	24.4600	28.5100	-1.041%	2,398	-25.640%
2025-12-04	24.1500	29.1700	24.1500	28.8100	+0.418%	1,791	-26.414%
2025-12-03	23.9900	28.8200	23.9000	28.6900	+13.019%	17,032	-26.107%
2025-12-02	28.8700	29.0300	24.3600	25.3850	-3.699%	1,305	-16.486%
2025-12-01	23.6700	28.7700	23.6700	26.3600	-9.166%	2,000	-19.575%
2025-11-28	24.2300	29.0200	24.1800	29.0200	+6.986%	1,516	-26.947%
2025-11-26	29.3000	29.5800	24.5900	27.1250	+6.886%	2,981	-21.843%
2025-11-25	28.6200	29.0900	24.1600	25.3775	+4.220%	1,198	-16.461%
2025-11-24	26.5300	29.0600	24.2900	24.3500	-16.237%	2,324	-12.936%
2025-11-21	28.8700	29.0800	23.9000	29.0700	+5.556%	1,223	-27.073%
2025-11-20	28.4000	28.4000	23.1900	27.5400	+6.889%	2,898	-23.021%
2025-11-19	23.3100	28.2300	23.3100	25.7650	-1.941%	3,035	-17.718%
2025-11-18	23.1700	28.0700	23.0300	26.2750	+3.823%	2,465	-19.315%
2025-11-17	29.3400	29.5000	24.3800	25.3075	-14.125%	2,805	-16.230%
2025-11-14	28.9500	29.4700	24.5900	29.4700	+2.291%	1,988	-28.062%
2025-11-13	24.2100	29.2500	24.2100	28.8100	+4.878%	2,087	-26.414%
2025-11-12	29.8700	29.9700	25.0900	27.4700	+8.406%	1,224	-22.825%
2025-11-11	29.9800	30.2600	25.1800	25.3400	-12.861%	2,437	-16.338%
2025-11-10	28.8600	29.0800	24.7600	29.0800	+18.067%	2,427	-27.098%
2025-11-07	24.4500	27.6100	24.4020	24.6300	-8.622%	2,396	-13.926%
2025-11-06	27.1200	27.1200	23.4120	26.9540	+5.743%	1,895	-21.347%
2025-11-05	23.0000	27.8400	23.0000	25.4900	-3.811%	2,848	-16.830%
2025-11-04	22.9100	28.0000	22.9100	26.5000	+1.300%	2,844	-20.000%
2025-11-03	23.7800	28.6900	23.7500	26.1600	-8.467%	4,340	-18.960%
2025-10-31	23.8300	28.6900	23.6700	28.5800	+0.175%	507	-25.822%
2025-10-30	27.0000	30.3000	27.0000	28.5300	+14.120%	4,573	-25.692%
2025-10-29	23.6200	28.6000	23.6200	25.0000	-0.398%	2,602	-15.200%
2025-10-28	23.0700	28.0400	23.0700	25.1000	+0.140%	2,942	-15.538%
2025-10-27	23.3100	27.0000	23.1400	25.0650	+8.319%	4,154	-15.420%
2025-10-24	27.8900	27.9500	23.1100	23.1400	-9.094%	1,628	-8.384%
2025-10-23	22.9800	27.8900	22.9800	25.4550	-6.963%	1,028	-16.716%
2025-10-22	27.3500	27.5100	22.7100	27.3600	-0.146%	881	-22.515%
2025-10-21	27.2600	27.4400	22.4600	27.4000	+12.769%	3,201	-22.628%
2025-10-20	23.1600	27.9800	23.0000	24.2975	+8.037%	1,953	-12.748%
2025-10-17	27.1700	27.3300	22.4900	22.4900	-0.925%	1,745	-5.736%
2025-10-16	27.5900	27.6100	22.5800	22.7000	-4.491%	2,337	-6.608%
2025-10-15	27.8100	27.8100	22.7100	23.7675	-4.144%	1,301	-10.803%
2025-10-14	22.2200	27.1900	22.2100	24.7950	-0.760%	948	-14.499%
2025-10-13	22.3800	27.4400	22.3800	24.9850	+9.728%	2,902	-15.149%
2025-10-10	27.2300	27.2300	22.3900	22.7700	-1.938%	4,262	-6.895%
2025-10-09	28.0300	28.1900	23.2200	23.2200	-17.513%	2,111	-8.699%
2025-10-08	27.9900	28.1500	23.5500	28.1500	+1.150%	1,476	-24.689%
2025-10-07	27.3400	27.8400	24.9800	27.8300	+8.924%	5,876	-23.823%
2025-10-06	27.3400	27.5000	23.7100	25.5500	+0.789%	12,469	-17.025%
2025-10-03	26.2000	26.2000	22.2600	25.3500	+9.267%	2,039	-16.371%
2025-10-02	21.5100	25.0500	21.5100	23.2000	+8.665%	1,888	-8.621%
2025-10-01	25.9100	26.0700	21.3500	21.3500	-0.513%	3,439	-0.703%
2025-09-30	25.8000	25.9600	21.4600	21.4600	-9.623%	18,204	-1.212%
2025-09-29	26.0500	26.0500	21.6500	23.7450	-9.370%	1,269	-10.718%
2025-09-26	21.5300	26.2000	21.5300	26.2000	+8.894%	3,537	-19.084%
2025-09-25	22.2600	26.2000	22.0800	24.0600	+4.620%	1,145	-11.887%
2025-09-24	26.0400	26.2000	22.0900	22.9975	-5.535%	1,213	-7.816%
2025-09-23	22.5700	26.2000	22.5700	24.3450	-1.037%	1,147	-12.918%
2025-09-22	25.8180	26.2000	22.5400	24.6000	-6.107%	1,657	-13.821%
2025-09-19	22.3400	26.2000	22.3400	26.2000	+6.939%	3,783	-19.084%
2025-09-18	26.0400	26.2000	22.7900	24.5000	-1.010%	3,211	-13.469%
2025-09-17	25.8400	26.0000	22.8700	24.7500	+2.104%	5,077	-14.343%
2025-09-16	26.2000	26.2000	22.7800	24.2400	+3.990%	3,028	-12.541%
2025-09-15	25.8400	26.0000	23.3000	23.3100	-10.346%	1,422	-9.052%
2025-09-12	26.2000	26.2000	23.2600	26.0000	+7.973%	1,242	-18.462%
2025-09-11	26.2000	26.2000	23.4200	24.0800	-1.493%	1,912	-11.960%
2025-09-10	24.9800	26.0000	22.9900	24.4450	+4.088%	1,599	-13.275%
2025-09-09	24.8200	24.8200	22.0700	23.4850	+4.100%	641	-9.730%
2025-09-08	24.4500	24.9800	22.4000	22.5600	-1.742%	2,128	-6.028%
2025-09-05	21.6800	24.2900	21.5300	22.9600	+0.923%	1,163	-7.666%
2025-09-04	26.2000	26.2000	21.4100	22.7500	+0.442%	5,038	-6.813%
2025-09-03	21.4600	23.8400	21.4600	22.6500	-0.832%	1,096	-6.402%
2025-09-02	26.1700	26.1700	21.4900	22.8400	-0.717%	1,879	-7.180%
2025-08-29	24.1400	24.1400	21.7100	23.0050	+0.480%	1,066	-7.846%
2025-08-28	24.1400	24.1400	21.4900	22.8950	-0.866%	1,390	-7.403%
2025-08-27	24.8400	24.8400	21.9100	23.0950	-4.546%	1,482	-8.205%
2025-08-26	24.8400	24.8400	21.8800	24.1950	+3.708%	3,844	-12.379%
2025-08-25	21.9300	24.8400	21.8200	23.3300	-6.680%	1,602	-9.130%
2025-08-22	24.8400	25.0000	24.1000	25.0000	+3.584%	1,452	-15.200%
2025-08-21	24.8400	24.8400	21.7000	24.1350	+7.005%	1,622	-12.161%
2025-08-20	21.9100	26.2000	21.9000	22.5550	+3.511%	1,162	-6.008%
2025-08-19	26.2000	26.2000	21.7900	21.7900	-6.701%	1,072	-2.708%
2025-08-18	24.8400	24.8400	21.8500	23.3550	+0.842%	1,910	-9.227%
2025-08-15	21.4800	24.8400	21.3200	23.1600	+0.043%	1,682	-8.463%
2025-08-14	26.1500	26.1500	21.3000	23.1500	-3.992%	1,211	-8.423%
2025-08-13	25.0000	25.0000	21.6100	24.1125	-0.669%	1,664	-12.079%
2025-08-12	24.8400	24.8400	22.2500	24.2750	+4.498%	1,432	-12.667%
2025-08-11	24.8400	24.8400	21.6200	23.2300	+7.001%	1,028	-8.739%
2025-08-08	21.4600	24.8400	21.4600	21.7100	-4.906%	1,422	-2.349%
2025-08-07	21.5100	24.8400	21.5100	22.8300	-5.171%	1,821	-7.140%
2025-08-06	24.8400	24.8400	23.1500	24.0750	+3.996%	1,795	-11.942%
2025-08-05	26.2000	26.2000	21.4600	23.1500	+4.162%	912	-8.423%
2025-08-04	21.3000	25.0000	21.3000	22.2250	-11.100%	2,162	-4.612%
2025-08-01	21.4600	25.0000	21.3000	25.0000	+9.890%	3,746	-15.200%
2025-07-31	22.0022	24.3800	21.4600	22.7500	+2.709%	1,199	-6.813%
2025-07-30	24.8400	24.8400	21.3000	22.1500	-2.616%	563	-4.289%
2025-07-29	24.1200	24.1200	21.4600	22.7450	+0.397%	2,677	-6.793%
2025-07-28	21.4600	23.8900	21.4600	22.6550	+2.257%	1,011	-6.422%
2025-07-25	24.5700	24.5700	21.4600	22.1550	-3.359%	1,415	-4.311%
2025-07-24	22.9250	24.3900	21.4600	22.9250	+0.681%	1,150	-7.525%
2025-07-23	24.0800	24.0800	21.3000	22.7700	+6.104%	919	-6.895%
2025-07-22	21.4600	23.9000	21.4600	21.4600	-5.254%	11,227	-1.212%
2025-07-21	24.3200	24.3200	21.4600	22.6500	0.000%	1,185	-6.402%
2025-07-18	21.4600	24.2500	21.4600	22.6500	0.000%	640	-6.402%
2025-07-17	24.3100	24.3100	21.4600	22.6500	-0.044%	5,695	-6.402%
2025-07-16	21.4600	23.9700	21.4600	22.6600	+0.221%	1,391	-6.443%
2025-07-15	24.1200	24.1200	21.4600	22.6100	-0.177%	658	-6.236%
2025-07-14	21.4600	24.0700	21.4600	22.6500	+6.338%	2,477	-6.402%
2025-07-11	21.8200	24.0500	21.3000	21.3000	-8.387%	2,183	-0.469%
2025-07-10	24.0000	24.7400	21.9800	23.2500	-0.513%	869	-8.817%
2025-07-09	24.8100	24.9200	21.8200	23.3700	-1.621%	5,903	-9.285%
2025-07-08	25.0000	25.7000	21.9800	23.7550	-8.950%	982	-10.756%
2025-07-07	24.0000	26.2000	23.6700	26.0900	+9.346%	4,683	-18.743%
2025-07-03	23.6000	25.9000	21.9800	23.8600	+8.553%	3,310	-11.148%
2025-07-02	25.8400	26.0000	21.9800	21.9800	-3.871%	3,419	-3.549%
2025-07-01	25.8400	26.0000	21.9800	22.8650	-2.599%	1,518	-7.282%
2025-06-30	22.1600	24.7900	22.1600	23.4750	-1.819%	913	-9.691%
2025-06-27	25.8400	26.0000	21.9800	23.9100	+0.727%	1,341	-11.334%
2025-06-26	23.4900	25.8900	23.0000	23.7375	-2.415%	1,319	-10.690%
2025-06-25	25.6900	25.6900	23.1600	24.3250	-0.185%	1,837	-12.847%
2025-06-24	21.3000	25.7500	21.3000	24.3700	+3.482%	1,156	-13.008%
2025-06-23	21.9800	25.2800	21.8200	23.5500	-8.933%	2,262	-9.979%
2025-06-20	23.6500	26.0000	21.9800	25.8600	+2.416%	1,525	-18.020%
2025-06-18	25.8400	26.0000	21.8200	25.2500	+6.720%	2,557	-16.040%
2025-06-17	26.0000	26.0000	21.8200	23.6600	-0.526%	2,248	-10.397%
2025-06-16	21.9800	26.0000	21.8200	23.7850	-0.668%	3,775	-10.868%
2025-06-13	25.8400	26.0000	21.9800	23.9450	+0.842%	4,730	-11.464%
2025-06-12	21.7600	26.0000	21.7400	23.7450	+0.021%	3,119	-10.718%
2025-06-11	26.0000	26.0000	21.6200	23.7400	+4.685%	2,948	-10.699%
2025-06-10	24.0191	26.5300	21.6700	22.6775	-5.981%	2,858	-6.515%
2025-06-09	26.4300	26.5900	21.7800	24.1200	+2.160%	4,494	-12.106%
2025-06-06	25.8300	25.9900	21.4600	23.6100	+5.320%	989	-10.208%
2025-06-05	21.4600	25.8300	21.4600	22.4175	-13.346%	1,928	-5.431%
2025-06-04	21.4600	25.8700	21.4600	25.8700	+21.171%	3,103	-18.052%
2025-06-03	26.3600	26.3600	21.3500	21.3500	-20.276%	1,222	-0.703%
2025-06-02	26.5300	26.7800	22.1600	26.7800	+18.758%	2,223	-20.836%
2025-05-30	23.9900	23.9900	20.9500	22.5500	-3.426%	4,260	-5.987%
2025-05-29	23.9900	23.9900	21.1100	23.3500	+11.456%	4,596	-9.208%
2025-05-28	23.9900	24.1500	20.9500	20.9500	-7.178%	1,223	+1.193%
2025-05-27	23.9900	23.9900	21.0000	22.5700	-4.385%	944	-6.070%
2025-05-23	23.9900	24.1500	21.1100	23.6050	+4.678%	5,323	-10.189%
2025-05-22	23.9900	24.1500	21.0000	22.5500	0.000%	5,048	-5.987%
2025-05-21	21.1100	23.9900	21.1100	22.5500	+3.678%	397	-5.987%
2025-05-20	24.1500	24.1500	21.1100	21.7500	-5.599%	8,965	-2.529%
2025-05-19	23.9900	24.1500	21.0000	23.0400	+2.173%	2,869	-7.986%
2025-05-16	24.1500	24.1500	20.9500	22.5500	+0.468%	5,600	-5.987%
2025-05-15	24.1500	24.1500	21.1100	22.4450	-0.466%	3,573	-5.547%
2025-05-14	23.9900	23.9900	21.1100	22.5500	0.000%	53,812	-5.987%
2025-05-13	23.9900	23.9900	20.9900	22.5500	0.000%	1,762	-5.987%
2025-05-12	24.1500	24.1500	21.1100	22.5500	+0.356%	1,702	-5.987%
2025-05-09	23.9900	23.9900	20.9500	22.4700	0.000%	2,503	-5.652%
2025-05-08	24.1500	24.1500	20.9500	22.4700	-2.410%	1,681	-5.652%
2025-05-07	23.0250	24.1500	22.0600	23.0250	+2.504%	2,365	-7.926%
2025-05-06	19.7000	23.9900	19.7000	22.4625	+2.709%	2,861	-5.620%
2025-05-05	19.7100	23.9900	19.7100	21.8700	+0.252%	3,600	-3.064%
2025-05-02	22.0500	24.1500	19.4800	21.8150	-9.669%	1,932	-2.819%
2025-05-01	23.2500	24.1500	19.6501	24.1500	+20.468%	4,264	-12.215%
2025-04-30	19.4600	23.9900	19.4600	20.0468	-3.887%	101,464	+5.753%
2025-04-29	23.9900	23.9900	19.8600	20.8575	+0.180%	5,326	+1.642%
2025-04-28	23.9900	23.9900	19.7900	20.8200	-3.118%	1,499	+1.825%
2025-04-25	21.4500	23.7600	18.9900	21.4900	-5.746%	53,387	-1.349%
2025-04-24	21.1500	23.9900	21.1500	22.8000	+16.252%	1,682	-7.018%
2025-04-23	23.1800	23.1800	18.5400	19.6125	-1.494%	1,664	+8.094%
2025-04-22	20.9100	21.5700	18.2500	19.9100	+1.556%	2,419	+6.479%
2025-04-21	18.2800	20.9100	18.2800	19.6050	+1.239%	2,881	+8.136%
2025-04-17	20.9100	20.9100	17.8100	19.3650	+0.129%	1,620	+9.476%
2025-04-16	17.9200	20.7500	17.9200	19.3400	+9.204%	2,100	+9.617%
2025-04-15	17.6000	20.7500	17.6000	17.7100	+1.782%	2,228	+19.706%
2025-04-14	17.2900	20.9100	17.2300	17.4000	-7.985%	2,556	+21.839%
2025-04-11	20.7500	20.7500	16.8400	18.9100	-0.132%	3,333	+12.110%
2025-04-10	17.1200	20.7500	16.9600	18.9350	-3.047%	1,401	+11.962%
2025-04-09	20.5100	20.7500	15.7200	19.5300	-3.508%	5,091	+8.551%
2025-04-08	20.6700	20.6700	15.9600	20.2400	+8.657%	4,083	+4.743%
2025-04-07	20.9100	20.9100	15.5400	18.6275	-5.624%	7,986	+13.810%
2025-04-04	20.7500	20.9099	15.8000	19.7375	+4.238%	1,613	+7.410%
2025-04-03	16.9600	20.7500	16.9600	18.9350	+3.768%	2,508	+11.962%
2025-04-02	20.9100	20.9100	17.3600	18.2475	-4.911%	2,152	+16.180%
2025-04-01	20.7500	20.7500	17.5700	19.1900	+10.351%	928	+10.474%
2025-03-31	19.4620	20.7500	17.3101	17.3900	-14.356%	2,851	+21.909%
2025-03-28	19.7000	20.7500	19.7000	20.3050	-0.368%	4,311	+4.408%
2025-03-27	20.9100	20.9100	19.8501	20.3800	+6.312%	1,125	+4.024%
2025-03-26	20.9100	20.9100	17.4300	19.1700	-4.150%	1,821	+10.589%
2025-03-25	20.1600	20.9100	20.0000	20.0000	+2.669%	1,626	+6.000%
2025-03-24	20.7500	20.7500	18.0500	19.4800	-3.265%	1,046	+8.830%
2025-03-21	20.7500	20.7500	17.9700	20.1375	+3.005%	1,065	+5.276%
2025-03-20	20.9100	20.9100	18.1900	19.5500	-0.433%	1,101	+8.440%
2025-03-19	18.1100	20.7500	18.1100	19.6350	+3.889%	4,326	+7.970%
2025-03-18	20.7500	20.7500	18.3500	18.9000	+0.559%	1,488	+12.169%
2025-03-17	20.9100	20.9100	18.1800	18.7950	+4.417%	2,847	+12.796%
2025-03-14	18.7500	20.7500	18.0000	18.0000	-2.703%	1,441	+17.778%
2025-03-13	18.1600	22.7000	18.0001	18.5000	+4.460%	2,359	+14.595%
2025-03-12	22.4000	22.4000	17.7101	17.7101	-14.226%	17,476	+19.706%
2025-03-11	17.1900	21.7200	17.0300	20.6475	+7.609%	1,106	+2.676%
2025-03-10	18.1500	22.7700	18.1500	19.1875	-7.996%	2,568	+10.489%
2025-03-07	22.8400	22.8400	18.8300	20.8550	+1.189%	476	+1.654%
2025-03-06	22.8400	22.8400	19.1100	20.6100	-1.222%	7,053	+2.863%
2025-03-05	18.6300	23.0000	18.6300	20.8650	+17.682%	2,778	+1.606%
2025-03-04	17.6800	22.2200	17.5200	17.7300	-8.087%	2,492	+19.571%
2025-03-03	20.8400	21.0000	17.7500	19.2900	+2.552%	2,871	+9.902%
2025-02-28	20.6900	21.6400	16.7600	18.8100	+9.615%	3,436	+12.706%
2025-02-27	17.3200	20.6900	17.1600	17.1600	-3.596%	2,398	+23.543%
2025-02-26	17.2600	21.8900	17.2200	17.8000	-11.487%	1,201	+19.101%
2025-02-25	19.5500	21.9900	19.3800	20.1100	-2.780%	3,972	+5.420%
2025-02-24	21.8800	21.8800	19.5500	20.6850	+2.604%	7,013	+2.490%
2025-02-21	17.3700	22.0100	17.3700	20.1600	+7.291%	2,074	+5.159%
2025-02-20	18.7700	22.1300	18.6100	18.7900	+0.107%	3,438	+12.826%
2025-02-19	22.4400	22.6000	18.7700	18.7700	-3.247%	2,762	+12.946%
2025-02-18	22.7800	22.9400	18.7700	19.4000	+2.105%	3,094	+9.278%
2025-02-14	22.5000	22.5000	18.7700	19.0000	-16.226%	1,427	+11.579%

.dark-mode .qBly5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBly5Q{ color: #333333; background-color: white; border: 2px solid #333333; }FJTSFFUJITSU LTDstock OTC

FJTSF
FUJITSU LTD
stock OTC