Fujitsu Limited (FJTSY)
OTC: FJTSY
· Real-Time Price · USD
24.36
1.34 (5.82%)
At close: Oct 03, 2025, 3:59 PM
24.43
0.29%
After-hours: Oct 03, 2025, 03:59 PM EDT
FJTSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.00 | 25.34 | 24.20 | 24.42 | 24.42 | 6.08% | 160,937 |
| Oct 2, 2025 | 23.11 | 23.11 | 22.89 | 23.02 | 23.02 | -1.54% | 121,400 |
| Oct 1, 2025 | 23.39 | 23.48 | 23.33 | 23.38 | 23.38 | -0.04% | 87,334 |
| Sep 30, 2025 | 23.60 | 23.60 | 23.05 | 23.39 | 23.39 | -1.06% | 127,000 |
| Sep 29, 2025 | 22.56 | 24.30 | 22.56 | 23.64 | 23.56 | -1.42% | 67,100 |
| Sep 26, 2025 | 24.28 | 24.28 | 23.96 | 23.98 | 23.90 | -1.32% | 94,830 |
| Sep 25, 2025 | 24.36 | 24.36 | 23.52 | 24.30 | 24.22 | -0.41% | 100,700 |
| Sep 24, 2025 | 23.53 | 25.43 | 23.53 | 24.40 | 24.32 | -2.28% | 109,623 |
| Sep 23, 2025 | 24.70 | 25.18 | 24.70 | 24.97 | 24.89 | 0.04% | 170,734 |
| Sep 22, 2025 | 24.00 | 25.25 | 24.00 | 24.96 | 24.88 | 0.56% | 100,408 |
| Sep 19, 2025 | 24.63 | 25.04 | 24.63 | 24.82 | 24.74 | -1.23% | 81,300 |
| Sep 18, 2025 | 26.00 | 26.00 | 25.07 | 25.13 | 25.05 | 0.60% | 113,900 |
| Sep 17, 2025 | 25.28 | 25.28 | 24.83 | 24.98 | 24.90 | -0.99% | 205,600 |
| Sep 16, 2025 | 25.31 | 25.73 | 25.12 | 25.23 | 25.15 | -2.02% | 133,200 |
| Sep 15, 2025 | 25.70 | 25.96 | 25.70 | 25.75 | 25.66 | 0.31% | 148,545 |
| Sep 12, 2025 | 25.00 | 26.00 | 25.00 | 25.67 | 25.58 | -0.19% | 180,100 |
| Sep 11, 2025 | 25.38 | 25.77 | 25.34 | 25.72 | 25.63 | 1.46% | 76,340 |
| Sep 10, 2025 | 25.53 | 25.53 | 25.27 | 25.35 | 25.26 | 3.64% | 74,100 |
| Sep 9, 2025 | 24.00 | 25.02 | 24.00 | 24.46 | 24.38 | -1.96% | 78,133 |
| Sep 8, 2025 | 24.66 | 25.16 | 24.66 | 24.95 | 24.87 | 4.61% | 196,218 |
Page 1 of 136