Fujitsu Limited (FJTSY)
OTC: FJTSY
· Real-Time Price · USD
24.10
-0.21 (-0.86%)
At close: Aug 20, 2025, 10:53 AM
FJTSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.32 | 24.81 | 23.32 | 24.31 | 24.31 | 0.70% | 209,857 |
| Aug 18, 2025 | 24.05 | 24.18 | 24.04 | 24.14 | 24.14 | 1.73% | 119,513 |
| Aug 15, 2025 | 23.78 | 24.00 | 23.66 | 23.73 | 23.73 | 0.13% | 82,818 |
| Aug 14, 2025 | 24.74 | 24.74 | 23.54 | 23.70 | 23.70 | -0.71% | 730,700 |
| Aug 13, 2025 | 24.09 | 24.09 | 23.40 | 23.87 | 23.87 | -2.17% | 75,700 |
| Aug 12, 2025 | 24.29 | 25.00 | 23.55 | 24.40 | 24.40 | 2.52% | 133,200 |
| Aug 11, 2025 | 22.96 | 23.93 | 22.96 | 23.80 | 23.80 | -0.13% | 78,934 |
| Aug 8, 2025 | 24.66 | 24.66 | 23.50 | 23.83 | 23.83 | -0.21% | 425,300 |
| Aug 7, 2025 | 24.01 | 24.03 | 23.81 | 23.88 | 23.88 | -0.21% | 290,300 |
| Aug 6, 2025 | 24.19 | 24.19 | 23.26 | 23.93 | 23.93 | 0.93% | 138,100 |
| Aug 5, 2025 | 23.60 | 23.74 | 23.60 | 23.71 | 23.71 | 1.45% | 92,832 |
| Aug 4, 2025 | 23.33 | 23.40 | 23.23 | 23.37 | 23.37 | 2.68% | 110,140 |
| Aug 1, 2025 | 22.79 | 22.81 | 22.52 | 22.76 | 22.76 | 4.40% | 118,011 |
| Jul 31, 2025 | 22.22 | 22.22 | 21.68 | 21.80 | 21.80 | 2.73% | 148,300 |
| Jul 30, 2025 | 22.52 | 22.88 | 20.89 | 21.22 | 21.22 | -1.90% | 171,000 |
| Jul 29, 2025 | 21.70 | 21.91 | 21.49 | 21.63 | 21.63 | 0.56% | 198,804 |
| Jul 28, 2025 | 20.82 | 22.11 | 20.82 | 21.51 | 21.51 | -3.11% | 99,100 |
| Jul 25, 2025 | 22.08 | 22.21 | 22.08 | 22.20 | 22.20 | 1.09% | 106,644 |
| Jul 24, 2025 | 21.31 | 22.01 | 21.31 | 21.96 | 21.96 | 0.87% | 103,046 |
| Jul 23, 2025 | 22.11 | 22.11 | 21.47 | 21.77 | 21.77 | 0.79% | 97,700 |