Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:59AM ET - U.S. Markets open in 4 hours and 31 minutes. Dow  0.29% Nasdaq  0.00%

FUJITSU LTD ADR (FJTSY.PK)

On Nov 25: 29.44   0.00 (0.00%)

MORE ON FJTSY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 29.45 29.45 29.03 29.44 1,100 29.44 24-Nov-09 28.05 28.63 28.05 28.53 9,300 28.53 23-Nov-09 28.65 28.70 28.31 28.70 2,400 28.70 20-Nov-09 27.90 28.49 27.90 28.09 5,800 28.09 19-Nov-09 28.35 28.59 28.00 28.39 4,600 28.39 18-Nov-09 28.84 28.84 28.45 28.63 2,200 28.63 17-Nov-09 29.50 29.85 29.50 29.84 1,900 29.84 16-Nov-09 30.15 30.49 30.00 30.16 4,300 30.16 13-Nov-09 29.85 30.29 29.85 30.18 3,100 30.18 12-Nov-09 30.30 30.30 29.90 30.04 184,100 30.04 11-Nov-09 30.80 30.80 30.74 30.75 462,100 30.75 10-Nov-09 29.90 30.09 29.80 29.95 271,800 29.95 9-Nov-09 30.45 30.70 30.45 30.70 228,500 30.70 6-Nov-09 29.70 30.15 29.70 30.12 60,900 30.12 5-Nov-09 29.65 29.71 29.55 29.64 291,800 29.64 4-Nov-09 29.56 29.80 29.30 29.30 173,100 29.30 3-Nov-09 29.55 29.55 28.88 29.35 215,400 29.35 2-Nov-09 29.70 30.23 29.36 29.64 122,400 29.64 30-Oct-09 29.80 29.99 28.95 29.30 139,800 29.30 29-Oct-09 30.30 30.44 29.81 30.27 66,900 30.27 28-Oct-09 31.50 31.95 30.55 30.55 7,600 30.55 27-Oct-09 30.01 30.10 30.01 30.10 2,200 30.10 26-Oct-09 30.90 30.90 30.26 30.45 9,800 30.45 23-Oct-09 30.90 31.15 30.60 30.60 4,400 30.60 22-Oct-09 32.09 32.20 31.65 32.20 1,500 32.20 21-Oct-09 32.35 32.70 32.30 32.30 46,800 32.30 20-Oct-09 32.65 32.65 32.29 32.29 1,200 32.29 19-Oct-09 32.81 33.10 32.81 32.99 1,700 32.99 16-Oct-09 33.14 33.24 32.81 32.91 6,400 32.91 15-Oct-09 32.70 33.04 32.60 32.83 2,900 32.83 14-Oct-09 32.85 33.25 32.85 33.25 5,300 33.25 13-Oct-09 32.80 33.00 32.80 32.95 2,200 32.95 12-Oct-09 32.60 32.92 32.59 32.70 15,800 32.70 9-Oct-09 32.75 32.85 32.67 32.71 70,000 32.71 8-Oct-09 32.11 32.55 32.11 32.22 12,000 32.22 7-Oct-09 31.10 31.47 31.10 31.20 2,300 31.20 6-Oct-09 31.03 31.15 30.61 30.99 33,900 30.99 5-Oct-09 30.00 30.75 30.00 30.75 2,200 30.75 2-Oct-09 30.89 31.30 30.89 31.18 2,900 31.18 1-Oct-09 32.35 32.35 31.50 31.50 5,500 31.50 30-Sep-09 32.35 32.70 32.15 32.30 3,300 32.30 29-Sep-09 33.05 33.45 33.01 33.15 3,600 33.15 28-Sep-09 33.25 33.50 33.15 33.15 1,500 33.15 25-Sep-09 33.70 34.20 33.70 33.70 2,900 33.70 24-Sep-09 35.08 35.08 34.55 34.70 4,700 34.70 23-Sep-09 35.18 35.39 34.81 34.93 11,200 34.93 22-Sep-09 35.00 35.50 35.00 35.18 2,900 35.18 21-Sep-09 34.35 35.15 34.35 34.75 3,200 34.75 18-Sep-09 35.25 35.45 35.00 35.30 3,100 35.30 17-Sep-09 34.01 34.60 34.01 34.60 2,700 34.60 16-Sep-09 34.00 34.20 34.00 34.20 600 34.20 15-Sep-09 33.25 33.65 33.25 33.65 2,700 33.65 14-Sep-09 33.00 33.75 33.00 33.20 2,000 33.20 11-Sep-09 34.20 34.60 34.15 34.55 1,800 34.55 10-Sep-09 34.05 34.30 33.91 34.20 3,500 34.20 9-Sep-09 32.35 32.55 32.26 32.45 5,400 32.45 8-Sep-09 32.70 32.70 32.42 32.42 1,900 32.42 4-Sep-09 32.45 32.65 32.45 32.65 4,100 32.65 3-Sep-09 33.00 33.00 32.50 32.60 2,600 32.60 2-Sep-09 32.65 32.85 32.65 32.81 4,200 32.81 1-Sep-09 34.10 34.10 33.23 33.26 16,200 33.26 31-Aug-09 33.25 33.90 33.25 33.40 30,700 33.40 28-Aug-09 33.30 34.05 33.30 33.75 79,500 33.75 27-Aug-09 33.60 34.15 33.60 34.00 82,600 34.00 26-Aug-09 34.25 34.75 34.25 34.65 30,700 34.65 25-Aug-09 34.60 34.70 34.44 34.57 3,000 34.57 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions