Dark

FJTSY
FUJITSU LTD UNSP/ADR
stock OTC ADR

EOD

Aug 7, 2026

23.30USD+3.694%(+0.83)104,982

Pre-market

0.00USD-100.000%(-22.47)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	23.4200	23.5750	23.2300	23.3000	+3.694%	104,982	0.000%
2026-08-06	22.4300	22.5500	22.3680	22.4700	+1.997%	89,202	+3.694%
2026-08-05	22.1700	22.1700	21.9600	22.0300	+0.456%	70,289	+5.765%
2026-08-04	21.5800	22.0500	21.5800	21.9300	-2.142%	123,456	+6.247%
2026-08-03	22.2600	22.4700	22.1762	22.4100	-2.011%	196,924	+3.971%
2026-07-31	22.8000	23.1100	22.6200	22.8700	-1.845%	80,470	+1.880%
2026-07-30	22.9900	23.9000	22.0000	23.3000	-0.300%	98,481	0.000%
2026-07-29	23.4699	23.8200	22.5700	23.3700	+3.453%	107,817	-0.300%
2026-07-28	22.2750	22.7100	22.0000	22.5900	+6.607%	132,910	+3.143%
2026-07-27	21.1300	21.3200	21.0500	21.1900	+5.580%	289,968	+9.958%
2026-07-24	19.9100	20.2000	19.9100	20.0700	+3.241%	296,315	+16.094%
2026-07-23	19.5400	19.7100	19.3900	19.4400	-3.428%	220,549	+19.856%
2026-07-22	20.2600	20.2600	19.8000	20.1300	-0.248%	362,060	+15.748%
2026-07-21	20.3000	20.3100	19.9500	20.1800	-0.689%	1,293,953	+15.461%
2026-07-20	19.7810	20.5900	19.7810	20.3200	-0.343%	328,659	+14.665%
2026-07-17	20.2250	20.4200	20.0600	20.3900	+1.797%	148,649	+14.272%
2026-07-16	20.1100	20.1100	19.8800	20.0300	+1.882%	3,796,165	+16.326%
2026-07-15	19.7800	19.7800	19.5700	19.6600	-3.105%	1,158,605	+18.515%
2026-07-14	20.6200	20.7700	19.9400	20.2900	-0.393%	1,050,653	+14.835%
2026-07-13	20.2900	20.5100	20.2900	20.3700	-1.260%	1,760,042	+14.384%
2026-07-10	20.7400	20.8100	20.4600	20.6300	-1.574%	135,811	+12.942%
2026-07-09	20.6600	20.9800	20.4363	20.9600	+2.144%	241,083	+11.164%
2026-07-08	19.6400	20.5800	19.6400	20.5200	-1.394%	203,596	+13.548%
2026-07-07	20.8400	21.0000	20.7520	20.8100	+0.921%	267,984	+11.965%
2026-07-06	20.6767	20.7500	20.6000	20.6200	-0.290%	182,779	+12.997%
2026-07-02	20.8600	20.9540	20.5600	20.6800	+2.123%	191,181	+12.669%
2026-07-01	19.9500	20.3000	19.9250	20.2500	+1.912%	466,179	+15.062%
2026-06-30	19.9500	20.0899	19.2300	19.8700	-1.731%	1,673,019	+17.262%
2026-06-29	20.4450	20.4600	20.0800	20.2200	+0.397%	685,363	+15.232%
2026-06-26	19.4500	20.1800	19.1000	20.1400	+3.548%	664,151	+15.690%
2026-06-25	20.4600	20.4600	19.3900	19.4500	-2.701%	319,990	+19.794%
2026-06-24	19.8800	20.0400	19.8000	19.9900	+1.990%	229,246	+16.558%
2026-06-23	19.3900	19.6400	19.3900	19.6000	-0.407%	224,671	+18.878%
2026-06-22	19.6800	19.8350	19.6300	19.6800	-3.906%	350,013	+18.394%
2026-06-18	20.5000	20.6900	20.3500	20.4800	+0.540%	341,542	+13.770%
2026-06-17	20.4600	20.7500	20.2200	20.3700	-0.098%	441,610	+14.384%
2026-06-16	20.4900	20.5100	20.1000	20.3900	+0.147%	175,027	+14.272%
2026-06-15	20.6500	20.6500	20.2300	20.3600	-0.634%	477,205	+14.440%
2026-06-12	20.6200	20.6200	20.3600	20.4900	-3.776%	183,299	+13.714%
2026-06-11	20.9600	21.3800	20.8450	21.2940	+2.780%	160,727	+9.420%
2026-06-10	20.3001	21.0400	20.3000	20.7180	-1.903%	256,953	+12.463%
2026-06-09	21.5100	21.8200	21.0000	21.1200	-3.956%	1,111,436	+10.322%
2026-06-08	21.9500	22.0700	21.7300	21.9900	-0.045%	248,885	+5.957%
2026-06-05	22.3400	22.4150	21.9500	22.0000	-0.136%	177,682	+5.909%
2026-06-04	21.8600	22.0900	21.7200	22.0300	+0.364%	244,499	+5.765%
2026-06-03	22.0100	22.1800	21.8195	21.9500	-4.316%	124,155	+6.150%
2026-06-02	22.2700	23.0700	22.2700	22.9400	-1.206%	227,563	+1.569%
2026-06-01	22.8600	23.2800	22.7200	23.2200	+8.505%	674,232	+0.345%
2026-05-29	21.2300	21.4599	20.7201	21.4000	-5.100%	227,049	+8.879%
2026-05-28	22.5900	22.5900	22.0800	22.5500	+1.806%	251,034	+3.326%
2026-05-27	22.2200	22.5900	22.0200	22.1500	+5.126%	276,611	+5.192%
2026-05-26	21.2700	21.2700	21.0600	21.0700	+0.910%	277,609	+10.584%
2026-05-22	20.8000	21.1150	20.7300	20.8800	+1.705%	192,486	+11.590%
2026-05-21	20.3100	20.5300	20.1700	20.5300	-1.251%	282,197	+13.492%
2026-05-20	19.7100	20.9000	19.7100	20.7900	-0.192%	188,378	+12.073%
2026-05-19	20.6900	21.0600	20.6900	20.8300	+1.858%	394,039	+11.858%
2026-05-18	20.6500	20.6500	20.2000	20.4500	+0.049%	331,342	+13.936%
2026-05-15	20.2900	20.5200	20.2800	20.4400	-1.304%	246,556	+13.992%
2026-05-14	19.7201	20.8800	19.7201	20.7100	-2.173%	344,432	+12.506%
2026-05-13	21.0401	21.2600	21.0401	21.1700	+1.583%	304,947	+10.061%
2026-05-12	20.9000	20.9500	20.7200	20.8400	-1.605%	203,574	+11.804%
2026-05-11	21.4000	21.4000	21.1500	21.1800	-1.305%	333,942	+10.009%
2026-05-08	21.7700	21.7700	21.2200	21.4600	+4.149%	259,051	+8.574%
2026-05-07	19.9100	20.6500	19.9100	20.6050	+2.768%	357,306	+13.079%
2026-05-06	19.7000	20.0700	19.7000	20.0500	+2.348%	470,645	+16.209%
2026-05-05	19.5500	19.8399	19.4000	19.5900	+1.503%	277,891	+18.938%
2026-05-04	19.8100	19.8100	19.2800	19.3000	-0.567%	293,624	+20.725%
2026-05-01	19.3200	19.8699	19.2100	19.4100	-2.950%	401,070	+20.041%
2026-04-30	19.1700	20.1300	19.1700	20.0000	-1.429%	3,231,108	+16.500%
2026-04-29	22.1300	22.1300	19.4800	20.2900	-6.884%	1,632,977	+14.835%
2026-04-28	21.6900	22.4900	21.1700	21.7900	-8.522%	251,464	+6.930%
2026-04-27	23.0800	24.0100	23.0800	23.8200	+2.850%	241,908	-2.183%
2026-04-24	22.2500	23.1614	22.2500	23.1600	-0.258%	107,020	+0.604%
2026-04-23	23.7001	23.7850	23.0000	23.2200	-4.168%	272,891	+0.345%
2026-04-22	24.2900	24.2900	23.3900	24.2300	+0.916%	139,538	-3.838%
2026-04-21	24.3300	24.4100	23.9376	24.0100	+1.479%	254,857	-2.957%
2026-04-20	23.6300	23.8000	23.6300	23.6600	-1.785%	192,314	-1.522%
2026-04-17	23.5000	24.6299	23.5000	24.0900	+4.603%	246,354	-3.279%
2026-04-16	22.2300	23.2000	22.2300	23.0300	-1.539%	205,686	+1.172%
2026-04-15	22.8750	23.4800	22.7700	23.3900	+5.670%	220,496	-0.385%
2026-04-14	21.4300	22.6600	21.4300	22.1350	+3.145%	190,669	+5.263%
2026-04-13	21.0500	21.8100	20.7900	21.4600	+3.772%	517,690	+8.574%
2026-04-10	20.7400	20.9300	20.6000	20.6800	-1.804%	248,396	+12.669%
2026-04-09	21.2000	21.2900	20.6400	21.0600	-2.680%	666,431	+10.636%
2026-04-08	21.7350	22.0000	21.3500	21.6400	+4.289%	1,953,138	+7.671%
2026-04-07	20.1301	20.9100	20.1301	20.7500	+1.417%	2,020,850	+12.289%
2026-04-06	20.3250	20.7400	20.3201	20.4600	-0.680%	492,660	+13.881%
2026-04-02	20.5800	21.1400	19.8900	20.6000	-0.627%	414,185	+13.107%
2026-04-01	20.8600	20.9900	19.9800	20.7300	+0.729%	287,072	+12.397%
2026-03-31	20.1000	20.6800	19.1000	20.5800	+5.973%	838,888	+13.217%
2026-03-30	19.7600	20.3200	19.1040	19.4200	-1.969%	1,082,553	+19.979%
2026-03-27	20.1100	20.4200	19.4400	19.8100	-3.130%	262,202	+17.617%
2026-03-26	20.5000	21.0400	20.4230	20.4500	-2.433%	365,004	+13.936%
2026-03-25	21.0000	21.1400	20.2600	20.9600	+1.921%	450,414	+11.164%
2026-03-24	20.2500	21.0700	20.2500	20.5650	-2.258%	611,647	+13.299%
2026-03-23	20.4400	21.8999	20.4400	21.0400	+5.200%	540,259	+10.741%
2026-03-20	21.6300	21.6300	20.0000	20.0000	-4.739%	633,917	+16.500%
2026-03-19	21.7599	21.7599	20.6000	20.9950	+1.132%	244,442	+10.979%
2026-03-18	21.0101	21.4300	20.7600	20.7600	-6.822%	141,738	+12.235%
2026-03-17	21.2700	22.4400	21.2700	22.2800	-0.624%	335,825	+4.578%
2026-03-16	22.4100	22.4500	22.2600	22.4200	+1.037%	371,622	+3.925%
2026-03-13	22.5400	22.5400	21.5500	22.1900	+0.544%	215,335	+5.002%
2026-03-12	23.2000	23.2000	22.0000	22.0700	-0.764%	384,273	+5.573%
2026-03-11	22.2100	22.9900	21.8700	22.2400	-3.514%	481,101	+4.766%
2026-03-10	23.0600	24.4500	22.6100	23.0500	-2.702%	604,257	+1.085%
2026-03-09	24.4000	24.4000	22.9280	23.6900	+0.766%	997,955	-1.646%
2026-03-06	23.2200	23.8400	22.6700	23.5100	+5.521%	1,703,520	-0.893%
2026-03-05	22.2000	22.3900	22.0100	22.2800	-1.634%	1,185,216	+4.578%
2026-03-04	22.4600	22.7300	22.3200	22.6500	+5.300%	420,185	+2.870%
2026-03-03	21.6000	21.7200	20.7000	21.5100	-3.586%	347,913	+8.322%
2026-03-02	21.6200	22.4200	21.6200	22.3100	+0.859%	894,087	+4.437%
2026-02-27	22.1101	23.5000	22.0300	22.1200	-3.067%	634,352	+5.335%
2026-02-26	22.7500	23.2100	22.6000	22.8200	+4.487%	647,322	+2.103%
2026-02-25	21.5800	21.8500	21.5700	21.8400	+1.252%	308,065	+6.685%
2026-02-24	20.4400	21.7700	20.4400	21.5700	-6.258%	625,026	+8.020%
2026-02-23	23.5300	23.6900	23.0000	23.0100	-2.500%	618,341	+1.260%
2026-02-20	23.9000	23.9000	22.4700	23.6000	-0.632%	583,592	-1.271%
2026-02-19	23.8400	23.8400	23.6450	23.7500	-1.165%	278,414	-1.895%
2026-02-18	24.0200	24.2984	23.9100	24.0300	-1.446%	204,067	-3.038%
2026-02-17	24.8000	24.8000	24.1000	24.3825	-4.457%	226,345	-4.440%
2026-02-13	25.2100	25.6400	25.0850	25.5200	-0.390%	201,246	-8.699%
2026-02-12	25.5000	25.9100	25.4900	25.6200	-3.684%	392,727	-9.055%
2026-02-11	25.8300	26.9750	25.8300	26.6000	-0.262%	173,394	-12.406%
2026-02-10	26.6000	26.8400	26.6000	26.6700	+2.695%	243,080	-12.636%
2026-02-09	25.6500	26.0500	25.2900	25.9700	+2.648%	219,606	-10.281%
2026-02-06	25.2100	25.3950	24.8000	25.3000	+2.098%	811,845	-7.905%
2026-02-05	25.4700	25.4700	24.7300	24.7800	-5.057%	1,253,286	-5.973%
2026-02-04	26.3000	26.3100	25.9900	26.1000	-6.819%	258,371	-10.728%
2026-02-03	27.9900	29.0000	27.5001	28.0100	-2.268%	577,026	-16.815%
2026-02-02	28.1800	29.3500	28.1800	28.6600	+3.279%	203,852	-18.702%
2026-01-30	27.6700	27.8200	27.6000	27.7500	-4.508%	172,816	-16.036%
2026-01-29	28.2000	29.0800	27.8900	29.0600	+10.789%	278,495	-19.821%
2026-01-28	26.2850	26.4350	26.1300	26.2300	-1.242%	179,368	-11.170%
2026-01-27	25.5501	26.6400	25.5500	26.5600	+2.075%	225,957	-12.274%
2026-01-26	26.0900	27.1250	25.8100	26.0200	-4.021%	246,782	-10.453%
2026-01-23	27.2000	27.2400	27.0400	27.1100	-1.561%	143,571	-14.054%
2026-01-22	27.5600	28.3900	27.4201	27.5400	-1.255%	159,915	-15.396%
2026-01-21	27.8000	27.9900	27.6400	27.8900	+2.161%	138,290	-16.458%
2026-01-20	27.2350	27.5599	27.2350	27.3000	-4.779%	132,722	-14.652%
2026-01-16	30.0500	30.0500	28.6201	28.6700	-1.240%	121,904	-18.730%
2026-01-15	28.1201	29.3250	28.1201	29.0300	+0.034%	97,877	-19.738%
2026-01-14	28.0600	29.1300	28.0600	29.0200	+1.115%	112,355	-19.711%
2026-01-13	28.5000	28.8100	28.3040	28.7000	+1.092%	138,238	-18.815%
2026-01-12	28.5000	29.2599	27.7600	28.3900	+1.574%	105,037	-17.929%
2026-01-09	28.0000	28.0700	27.7000	27.9500	-0.746%	291,138	-16.637%
2026-01-08	27.7050	28.2000	26.9100	28.1600	+0.787%	94,914	-17.259%
2026-01-07	27.9000	28.1400	27.8300	27.9400	+1.915%	195,769	-16.607%
2026-01-06	27.1100	27.4500	27.1100	27.4150	-1.029%	105,198	-15.010%
2026-01-05	27.4500	27.7100	27.3300	27.7000	+0.290%	96,639	-15.884%
2026-01-02	28.0000	28.0000	26.5101	27.6200	+1.321%	156,668	-15.641%
2025-12-31	27.0000	27.6400	27.0000	27.2600	-1.303%	107,260	-14.527%
2025-12-30	27.8100	27.8200	27.5700	27.6200	+2.107%	252,074	-15.641%
2025-12-29	27.1300	27.1500	27.0000	27.0500	-0.478%	95,109	-13.863%
2025-12-26	26.1900	27.2600	26.1900	27.1800	-0.658%	55,698	-14.275%
2025-12-24	27.3400	27.5600	26.7400	27.3600	-0.690%	97,788	-14.839%
2025-12-23	26.4800	27.7400	26.4800	27.5500	+1.586%	131,572	-15.426%
2025-12-22	26.0100	28.1300	26.0100	27.1200	-1.489%	101,441	-14.086%
2025-12-19	27.6050	27.7500	27.4900	27.5300	+1.574%	121,861	-15.365%
2025-12-18	27.1800	27.3200	27.0420	27.1035	+1.321%	159,807	-14.033%
2025-12-17	28.0700	28.0700	26.5000	26.7500	-1.109%	119,030	-12.897%
2025-12-16	27.1700	27.2100	26.9800	27.0500	-0.807%	116,253	-13.863%
2025-12-15	27.7100	27.7100	27.2000	27.2700	+1.754%	117,991	-14.558%
2025-12-12	26.9200	26.9999	26.7200	26.8000	+1.477%	196,991	-13.060%
2025-12-11	26.8499	26.8499	25.5000	26.4100	0.000%	158,141	-11.776%
2025-12-10	26.0600	26.4600	26.0600	26.4100	+0.879%	127,636	-11.776%
2025-12-09	26.0050	26.2700	26.0050	26.1800	+1.198%	107,787	-11.001%
2025-12-08	26.0400	26.1300	25.8500	25.8700	-0.805%	130,539	-9.934%
2025-12-05	26.1100	26.1300	26.0101	26.0800	-0.912%	111,716	-10.660%
2025-12-04	26.6500	26.6500	26.3100	26.3200	-0.341%	186,038	-11.474%
2025-12-03	27.4700	27.4700	26.2298	26.4100	-0.302%	132,959	-11.776%
2025-12-02	26.4100	26.5350	26.4100	26.4900	+0.455%	81,430	-12.042%
2025-12-01	26.3100	26.9800	26.2000	26.3700	-0.491%	268,585	-11.642%
2025-11-28	27.0900	27.0900	26.3938	26.5000	-2.033%	64,924	-12.075%
2025-11-26	26.8800	27.1100	26.8425	27.0500	+1.615%	219,483	-13.863%
2025-11-25	26.4900	26.6400	26.3500	26.6200	+0.150%	223,585	-12.472%
2025-11-24	25.6301	27.2000	25.6300	26.5800	-0.524%	355,830	-12.340%
2025-11-21	26.2700	26.9300	26.0550	26.7200	+5.488%	193,015	-12.799%
2025-11-20	25.8400	26.1100	25.1800	25.3300	-1.055%	227,103	-8.014%
2025-11-19	25.7000	25.8000	25.4600	25.6000	+1.587%	234,879	-8.984%
2025-11-18	25.4000	25.5450	24.9900	25.2000	-5.618%	1,326,409	-7.540%
2025-11-17	26.0000	27.0400	26.0000	26.7000	-0.743%	146,015	-12.734%
2025-11-14	26.4200	27.0900	26.4200	26.9000	+2.242%	609,912	-13.383%
2025-11-13	27.7000	27.7000	26.1500	26.3100	-3.732%	549,608	-11.441%
2025-11-12	28.1500	28.1500	26.9200	27.3300	-0.654%	263,667	-14.746%
2025-11-11	27.6300	27.7500	26.8101	27.5100	+3.772%	836,984	-15.304%
2025-11-10	26.4600	26.5300	26.3300	26.5100	+1.454%	81,215	-12.109%
2025-11-07	25.1100	26.1300	25.1100	26.1300	+2.551%	170,722	-10.830%
2025-11-06	25.6200	26.4900	25.4300	25.4800	-0.391%	307,630	-8.556%
2025-11-05	25.7400	25.7400	25.3000	25.5800	+1.027%	96,938	-8.913%
2025-11-04	25.5600	25.5600	25.3200	25.3200	-2.615%	178,217	-7.978%
2025-11-03	26.1000	26.5450	25.1601	26.0000	-0.269%	563,019	-10.385%
2025-10-31	26.1400	26.1800	25.8505	26.0700	-7.553%	122,737	-10.625%
2025-10-30	27.2500	28.5000	27.2500	28.2000	+10.893%	97,479	-17.376%
2025-10-29	25.8000	26.0250	25.2975	25.4300	-0.470%	125,654	-8.376%
2025-10-28	25.9700	26.3800	25.4200	25.5500	-0.195%	119,576	-8.806%
2025-10-27	25.8500	25.9200	25.4800	25.6000	+1.146%	102,882	-8.984%
2025-10-24	24.2900	25.3800	24.2900	25.3100	-0.256%	351,237	-7.942%
2025-10-23	25.4100	25.6600	25.2200	25.3750	+1.663%	85,550	-8.177%
2025-10-22	24.1900	25.2550	24.1900	24.9600	+0.524%	69,558	-6.651%
2025-10-21	25.1050	25.1050	24.7700	24.8300	-2.244%	63,535	-6.162%
2025-10-20	25.3500	25.4900	25.3000	25.4000	+2.502%	89,515	-8.268%
2025-10-17	24.6350	24.8400	24.3101	24.7800	-0.482%	131,619	-5.973%
2025-10-16	25.0150	25.0150	24.6630	24.9000	+0.322%	83,242	-6.426%
2025-10-15	25.1200	25.1200	24.7700	24.8200	+0.202%	72,740	-6.124%
2025-10-14	24.0000	24.9300	23.6200	24.7700	-0.920%	100,473	-5.935%
2025-10-13	25.2100	25.4350	24.8200	25.0000	+1.133%	87,685	-6.800%
2025-10-10	25.2000	25.2000	24.6600	24.7200	-2.945%	109,828	-5.744%
2025-10-09	25.7050	25.9800	25.4400	25.4700	-1.010%	78,906	-8.520%
2025-10-08	26.4600	26.4600	25.1950	25.7300	+1.259%	268,829	-9.444%
2025-10-07	26.0000	26.0000	25.3400	25.4100	-2.681%	172,259	-8.304%
2025-10-06	26.3900	26.3900	25.8900	26.1100	+6.907%	307,995	-10.762%
2025-10-03	25.0000	25.3400	24.2000	24.4230	+6.095%	161,677	-4.598%
2025-10-02	23.1100	23.1100	22.8900	23.0200	-1.540%	121,660	+1.216%
2025-10-01	23.3900	23.4750	23.3300	23.3800	-0.043%	87,336	-0.342%
2025-09-30	23.6000	23.6000	23.0500	23.3900	-1.058%	129,496	-0.385%
2025-09-29	22.5600	24.3000	22.5600	23.6400	-1.418%	70,228	-1.438%
2025-09-26	24.2750	24.2750	23.9600	23.9800	-1.317%	94,843	-2.836%
2025-09-25	24.3600	24.3600	23.5201	24.3000	-0.410%	102,816	-4.115%
2025-09-24	23.5300	25.4300	23.5300	24.4000	-2.283%	110,226	-4.508%
2025-09-23	24.7000	25.1800	24.7000	24.9700	+0.040%	172,047	-6.688%
2025-09-22	24.0000	25.2500	24.0000	24.9600	+0.564%	100,694	-6.651%
2025-09-19	24.6260	25.0350	24.6260	24.8200	-1.234%	83,797	-6.124%
2025-09-18	26.0000	26.0000	25.0700	25.1300	+0.600%	113,932	-7.282%
2025-09-17	25.2800	25.2800	24.8300	24.9800	-0.991%	205,751	-6.725%
2025-09-16	25.3050	25.7300	25.1200	25.2300	-2.019%	134,522	-7.650%
2025-09-15	25.7000	25.9600	25.7000	25.7500	+0.312%	150,111	-9.515%
2025-09-12	25.0000	26.0000	25.0000	25.6700	-0.194%	180,087	-9.233%
2025-09-11	25.3750	25.7700	25.3388	25.7200	+1.460%	76,938	-9.409%
2025-09-10	25.5300	25.5300	25.2700	25.3500	+3.639%	74,121	-8.087%
2025-09-09	24.0000	25.0200	24.0000	24.4600	-1.885%	78,140	-4.742%
2025-09-08	24.6600	25.1600	24.6600	24.9300	+4.528%	196,256	-6.538%
2025-09-05	23.4000	23.9900	23.4000	23.8500	-0.459%	128,288	-2.306%
2025-09-04	24.1720	24.1720	23.4925	23.9600	+3.231%	578,636	-2.755%
2025-09-03	22.8900	23.8300	22.8900	23.2100	-2.683%	811,147	+0.388%
2025-09-02	23.9000	24.0000	23.5600	23.8500	-0.844%	152,280	-2.306%
2025-08-29	24.3600	24.4500	24.0100	24.0530	-1.543%	86,341	-3.131%
2025-08-28	24.0250	24.5000	23.6900	24.4300	+0.576%	369,160	-4.625%
2025-08-27	23.9850	24.8400	23.7500	24.2900	+0.330%	81,126	-4.076%
2025-08-26	24.2850	24.4600	23.9925	24.2100	+0.665%	111,108	-3.759%
2025-08-25	23.6100	24.2800	23.6100	24.0500	-2.474%	94,303	-3.119%
2025-08-22	23.9900	24.8400	23.9900	24.6600	+2.836%	169,661	-5.515%
2025-08-21	24.0000	24.0300	23.8800	23.9800	-0.909%	115,437	-2.836%
2025-08-20	24.2550	24.4750	24.0900	24.2000	-0.452%	127,148	-3.719%
2025-08-19	23.3200	24.8100	23.3200	24.3100	+0.704%	210,722	-4.155%
2025-08-18	24.0450	24.1810	24.0425	24.1400	+1.728%	119,523	-3.480%
2025-08-15	23.7800	24.0000	23.6600	23.7300	+0.127%	82,818	-1.812%
2025-08-14	24.7399	24.7399	23.5400	23.7000	-0.712%	731,168	-1.688%
2025-08-13	24.0850	24.0850	23.4000	23.8700	-2.172%	79,206	-2.388%
2025-08-12	24.2900	25.0000	23.5450	24.4000	+2.521%	133,758	-4.508%
2025-08-11	22.9601	23.9300	22.9600	23.8000	-0.088%	79,590	-2.101%
2025-08-08	24.6600	24.6600	23.5000	23.8210	-0.397%	425,287	-2.187%
2025-08-07	24.0100	24.0325	23.8100	23.9160	-0.038%	290,578	-2.576%
2025-08-06	24.1900	24.1900	23.2600	23.9250	+0.907%	126,315	-2.612%
2025-08-05	23.6000	23.7400	23.6000	23.7100	+1.455%	92,987	-1.729%
2025-08-04	23.3250	23.4000	23.2300	23.3700	+2.952%	112,495	-0.300%
2025-08-01	22.7900	22.8100	22.5175	22.7000	+4.128%	118,011	+2.643%
2025-07-31	22.2200	22.2200	21.6750	21.8000	+2.733%	151,488	+6.881%
2025-07-30	22.5200	22.8750	20.8900	21.2200	-1.896%	177,095	+9.802%
2025-07-29	21.7000	21.9050	21.4910	21.6300	+0.549%	198,804	+7.721%
2025-07-28	20.8200	22.1100	20.8200	21.5120	-3.099%	99,149	+8.312%
2025-07-25	22.0800	22.2100	22.0800	22.2000	+1.093%	106,644	+4.955%
2025-07-24	21.3101	22.0100	21.3101	21.9600	+0.873%	103,046	+6.102%
2025-07-23	22.1100	22.1100	21.4700	21.7700	+0.787%	97,675	+7.028%
2025-07-22	21.3700	21.6000	21.3700	21.6000	-1.099%	92,619	+7.870%
2025-07-21	21.6550	22.0000	21.6550	21.8400	+0.599%	108,704	+6.685%
2025-07-18	21.8150	22.6100	21.4800	21.7100	-1.093%	96,350	+7.324%
2025-07-17	21.4000	22.0300	21.4000	21.9500	+2.141%	146,013	+6.150%
2025-07-16	21.7250	21.7250	21.4300	21.4900	+0.327%	190,350	+8.423%
2025-07-15	22.1000	22.1000	21.3900	21.4200	-1.263%	115,804	+8.777%
2025-07-14	22.0050	22.3800	21.6601	21.6940	+0.482%	115,592	+7.403%
2025-07-11	21.8000	22.1100	21.5200	21.5900	-3.053%	129,505	+7.920%
2025-07-10	22.2850	22.3400	22.1300	22.2700	-1.285%	121,244	+4.625%
2025-07-09	22.6900	22.7700	22.0100	22.5600	-2.947%	146,466	+3.280%
2025-07-08	23.4700	23.4700	23.1800	23.2450	-1.001%	85,123	+0.237%
2025-07-07	23.9900	23.9900	22.8300	23.4800	+0.449%	168,473	-0.767%
2025-07-03	22.5000	23.6050	22.5000	23.3750	-0.490%	391,953	-0.321%
2025-07-02	23.0180	23.6000	23.0180	23.4900	-2.531%	604,310	-0.809%
2025-07-01	23.4100	24.2300	23.4100	24.1000	-0.413%	350,386	-3.320%
2025-06-30	24.4150	24.4150	24.1300	24.2000	+0.833%	417,689	-3.719%
2025-06-27	24.9199	24.9199	23.7500	24.0000	+2.564%	172,430	-2.917%
2025-06-26	23.3999	23.4200	23.0380	23.4000	+1.474%	447,746	-0.427%
2025-06-25	24.0200	24.0200	22.9500	23.0600	-0.539%	635,707	+1.041%
2025-06-24	22.9500	23.2300	22.7500	23.1850	+1.200%	868,135	+0.496%
2025-06-23	22.9000	23.0600	22.1300	22.9100	-1.462%	92,486	+1.702%
2025-06-20	23.6000	23.6550	23.2500	23.2500	-2.801%	100,206	+0.215%
2025-06-18	24.7300	24.7300	23.7100	23.9200	-0.042%	208,544	-2.592%
2025-06-17	25.1400	25.1400	23.8800	23.9300	-0.209%	549,146	-2.633%
2025-06-16	23.9200	24.1500	23.8100	23.9800	-0.827%	199,758	-2.836%
2025-06-13	24.1000	24.2250	24.0850	24.1800	+0.750%	154,111	-3.639%
2025-06-12	23.5000	24.0300	23.5000	24.0000	+0.639%	412,152	-2.917%
2025-06-11	23.9950	24.2600	23.5100	23.8475	-0.345%	447,786	-2.296%
2025-06-10	23.5000	24.0300	23.5000	23.9300	-0.458%	70,148	-2.633%
2025-06-09	25.0400	25.0400	24.0200	24.0400	+2.385%	98,621	-3.078%
2025-06-06	23.0000	23.5000	23.0000	23.4800	+0.751%	86,144	-0.767%
2025-06-05	22.9000	23.4500	22.9000	23.3050	-0.235%	117,196	-0.021%
2025-06-04	22.8800	23.3700	22.8800	23.3600	-1.365%	332,971	-0.257%
2025-06-03	24.4000	24.4000	23.3700	23.6832	-2.438%	428,748	-1.618%
2025-06-02	24.8100	24.8100	23.8850	24.2750	+6.051%	170,851	-4.016%
2025-05-30	23.6900	23.6900	22.1300	22.8900	+0.219%	85,848	+1.791%
2025-05-29	23.2900	23.2900	22.7000	22.8400	-0.175%	97,347	+2.014%
2025-05-28	23.1100	23.1100	22.8625	22.8800	-2.597%	102,483	+1.836%
2025-05-27	24.1900	24.1900	23.2700	23.4900	+1.732%	86,041	-0.809%
2025-05-23	23.0000	23.2900	22.9400	23.0900	+3.636%	192,980	+0.909%
2025-05-22	21.9700	22.7460	21.4200	22.2800	+1.411%	188,776	+4.578%
2025-05-21	22.3600	22.3600	21.8300	21.9700	-1.942%	101,396	+6.054%
2025-05-20	22.4350	22.5200	21.9500	22.4050	-2.183%	190,594	+3.995%
2025-05-19	22.7050	22.9285	22.6100	22.9050	+0.416%	126,710	+1.725%
2025-05-16	22.8950	22.8950	22.6900	22.8100	+0.706%	99,190	+2.148%
2025-05-15	21.9500	22.7000	21.9500	22.6500	+2.955%	239,313	+2.870%
2025-05-14	21.4600	22.4000	21.4600	22.0000	-1.190%	196,444	+5.909%
2025-05-13	22.4600	22.4600	21.8800	22.2650	-3.111%	162,066	+4.649%
2025-05-12	23.5000	23.7800	22.7800	22.9800	-0.476%	117,900	+1.393%
2025-05-09	22.9900	23.9500	22.9900	23.0900	+1.943%	169,056	+0.909%
2025-05-08	23.3400	23.3400	22.0200	22.6500	+1.433%	137,048	+2.870%
2025-05-07	22.7000	22.7000	22.1600	22.3300	+1.362%	180,693	+4.344%
2025-05-06	22.4500	22.4500	21.5200	22.0300	+0.182%	135,017	+5.765%
2025-05-05	22.3000	22.5400	21.9800	21.9900	+0.549%	94,541	+5.957%
2025-05-02	21.5200	22.5100	21.5200	21.8700	-0.906%	93,396	+6.539%
2025-05-01	22.1600	22.2000	21.9000	22.0700	-0.630%	183,981	+5.573%
2025-04-30	22.1920	22.6200	21.6300	22.2100	-0.090%	654,977	+4.908%
2025-04-29	22.7120	23.0600	21.3200	22.2300	+0.180%	150,923	+4.813%
2025-04-28	22.6400	22.6400	21.8700	22.1900	+3.257%	187,219	+5.002%
2025-04-25	21.4900	22.3300	21.3000	21.4900	-2.318%	145,791	+8.423%
2025-04-24	21.6900	22.4900	21.5500	22.0000	+6.178%	137,099	+5.909%
2025-04-23	20.9050	21.0500	20.7000	20.7200	+0.436%	154,801	+12.452%
2025-04-22	20.5900	20.9900	20.5900	20.6300	+1.078%	156,381	+12.942%
2025-04-21	21.3100	21.3100	20.2000	20.4100	+1.115%	124,201	+14.160%
2025-04-17	19.8400	20.5200	19.8400	20.1850	+0.473%	107,888	+15.432%
2025-04-16	20.5500	20.5500	19.5600	20.0900	+0.450%	471,654	+15.978%
2025-04-15	19.5500	20.1100	19.4400	20.0000	+2.197%	227,585	+16.500%
2025-04-14	19.4800	19.7000	19.2800	19.5700	+1.346%	208,848	+19.060%
2025-04-11	20.1600	20.1600	18.6400	19.3100	+1.685%	272,032	+20.663%
2025-04-10	19.2700	19.5000	18.0300	18.9900	-0.991%	428,348	+22.696%
2025-04-09	17.2801	19.1800	17.2801	19.1800	+8.239%	425,080	+21.481%
2025-04-08	17.5600	18.6000	17.5500	17.7200	-4.539%	296,278	+31.490%
2025-04-07	18.9050	19.0200	17.5800	18.5625	+1.573%	272,743	+25.522%
2025-04-04	17.6900	19.5000	17.6900	18.2750	-4.269%	172,784	+27.497%
2025-04-03	20.2000	20.2000	19.0800	19.0900	-3.391%	467,770	+22.053%
2025-04-02	19.6000	20.1100	19.5000	19.7600	-0.403%	95,861	+17.915%
2025-04-01	20.4000	20.6000	19.6770	19.8400	-0.050%	158,719	+17.440%
2025-03-31	20.4000	20.4000	19.6500	19.8500	-3.312%	257,364	+17.380%
2025-03-28	21.1100	21.1100	20.4400	20.5300	-0.629%	216,837	+13.492%
2025-03-27	20.5500	20.8150	20.4300	20.6600	+4.502%	204,866	+12.778%
2025-03-26	19.8800	19.9000	19.7600	19.7700	-1.298%	89,622	+17.855%
2025-03-25	20.6000	20.6000	19.9400	20.0300	-2.102%	92,119	+16.326%
2025-03-24	19.6500	20.4950	19.6500	20.4600	+1.087%	122,913	+13.881%
2025-03-21	20.4000	20.8800	20.1400	20.2400	-1.413%	99,810	+15.119%
2025-03-20	21.0000	21.0000	20.4500	20.5300	-0.677%	107,157	+13.492%
2025-03-19	20.5500	21.1100	20.3800	20.6700	+0.584%	142,146	+12.724%
2025-03-18	20.3500	21.1100	20.3500	20.5500	+0.538%	122,057	+13.382%
2025-03-17	20.3000	20.7000	20.3000	20.4400	+1.188%	220,249	+13.992%
2025-03-14	19.9550	20.2000	19.9550	20.2000	0.000%	96,377	+15.347%
2025-03-13	19.4300	20.2200	19.4300	20.2000	+0.849%	107,815	+15.347%
2025-03-12	19.7000	20.6600	19.7000	20.0300	+3.247%	171,676	+16.326%
2025-03-11	19.5500	19.5500	19.3000	19.4000	-4.245%	408,048	+20.103%
2025-03-10	20.3500	20.9000	20.2000	20.2600	-4.299%	281,508	+15.005%
2025-03-07	21.8000	21.8000	20.2600	21.1700	-1.167%	182,927	+10.061%
2025-03-06	21.5500	21.5600	21.3600	21.4200	+1.420%	123,949	+8.777%
2025-03-05	20.5000	21.1600	20.5000	21.1200	+6.184%	95,644	+10.322%
2025-03-04	19.3901	20.1000	19.3901	19.8900	-0.050%	155,646	+17.144%
2025-03-03	19.5900	20.0600	19.3100	19.9000	+3.916%	132,066	+17.085%
2025-02-28	19.2500	19.8500	19.0700	19.1500	-1.289%	156,328	+21.671%
2025-02-27	18.8600	19.5780	18.8600	19.4000	-0.615%	106,483	+20.103%
2025-02-26	19.6400	19.6500	19.3800	19.5200	-0.153%	142,951	+19.365%
2025-02-25	19.9700	19.9700	19.5200	19.5500	+0.300%	103,183	+19.182%
2025-02-24	18.7900	19.5700	18.7900	19.4915	-0.299%	107,396	+19.539%
2025-02-21	19.6950	19.7450	19.5300	19.5500	-1.013%	103,641	+19.182%
2025-02-20	20.0100	20.0100	19.7100	19.7500	-1.741%	115,999	+17.975%
2025-02-19	20.4000	20.4000	19.4000	20.1000	-1.422%	103,541	+15.920%
2025-02-18	19.9100	20.4300	19.9100	20.3900	+1.241%	99,728	+14.272%

.dark-mode .nnYnWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnYnWP{ color: #333333; background-color: white; border: 2px solid #333333; }FJTSYFUJITSU LTD UNSP/ADRstock OTC ADR

FJTSY
FUJITSU LTD UNSP/ADR
stock OTC ADR