Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fujitsu General Limited (6755.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,773.00+18.00 (+0.65%)
At close: 9:15AM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20212,780.002,780.002,712.002,720.002,720.00202,900
Nov 25, 20212,783.002,791.002,764.002,769.002,769.0087,000
Nov 24, 20212,771.002,807.002,760.002,789.002,789.00163,700
Nov 22, 20212,790.002,790.002,757.002,771.002,771.00108,500
Nov 19, 20212,780.002,790.002,745.002,790.002,790.00216,800
Nov 18, 20212,753.002,777.002,735.002,755.002,755.00159,700
Nov 17, 20212,800.002,802.002,751.002,752.002,752.00111,000
Nov 16, 20212,797.002,822.002,770.002,800.002,800.00262,800
Nov 15, 20212,801.002,816.002,787.002,787.002,787.00212,100
Nov 12, 20212,775.002,805.002,772.002,793.002,793.00206,500
Nov 11, 20212,750.002,760.002,728.002,752.002,752.00144,400
Nov 10, 20212,770.002,770.002,726.002,728.002,728.00161,500
Nov 09, 20212,753.002,786.002,745.002,752.002,752.00238,900
Nov 08, 20212,812.002,821.002,734.002,746.002,746.00253,900
Nov 05, 20212,794.002,825.002,765.002,821.002,821.00256,900
Nov 04, 20212,796.002,819.002,761.002,780.002,780.00352,400
Nov 02, 20212,800.002,819.002,683.002,734.002,734.00684,200
Nov 01, 20212,863.002,870.002,791.002,825.002,825.00296,500
Oct 29, 20212,935.002,953.002,775.002,796.002,796.00580,800
Oct 28, 20212,874.002,890.002,785.002,885.002,885.001,140,600
Oct 27, 20212,688.002,898.002,616.002,880.002,880.001,378,000
Oct 26, 20212,737.002,803.002,734.002,754.002,754.00690,700
Oct 25, 20212,741.002,764.002,727.002,731.002,731.00314,500
Oct 22, 20212,745.002,792.002,734.002,755.002,755.00258,400
Oct 21, 20212,804.002,824.002,770.002,772.002,772.00202,900
Oct 20, 20212,831.002,870.002,830.002,837.002,837.00195,000
Oct 19, 20212,861.002,862.002,815.002,827.002,827.00153,800
Oct 18, 20212,897.002,897.002,841.002,854.002,854.00150,200
Oct 15, 20212,868.002,888.002,846.002,888.002,888.00221,400
Oct 14, 20212,817.002,826.002,804.002,818.002,818.00176,600
Oct 13, 20212,791.002,816.002,770.002,800.002,800.00187,000
Oct 12, 20212,809.002,825.002,791.002,810.002,810.00203,800
Oct 11, 20212,797.002,844.002,788.002,843.002,843.00195,600
Oct 08, 20212,828.002,847.002,791.002,808.002,808.00374,200
Oct 07, 20212,747.002,785.002,740.002,755.002,755.00184,700
Oct 06, 20212,706.002,767.002,705.002,724.002,724.00210,000
Oct 05, 20212,700.002,724.002,654.002,693.002,693.00256,200
Oct 04, 20212,794.002,799.002,724.002,744.002,744.00244,000
Oct 01, 20212,799.002,805.002,728.002,744.002,744.00279,100
Sep 30, 20212,816.002,823.002,784.002,785.002,785.00184,500
Sep 29, 20212,800.002,830.002,765.002,816.002,816.00253,100
Sep 29, 202116 Dividend
Sep 28, 20212,887.002,890.002,836.002,866.002,850.00236,400
Sep 27, 20212,938.002,960.002,903.002,916.002,899.72153,900
Sep 24, 20212,876.002,933.002,867.002,930.002,913.64274,400
Sep 22, 20212,922.002,946.002,861.002,876.002,859.94277,000
Sep 21, 20212,945.002,963.002,912.002,912.002,895.74221,600
Sep 17, 20212,969.002,990.002,920.002,986.002,969.33300,700
Sep 16, 20212,983.002,984.002,936.002,936.002,919.61160,700
Sep 15, 20213,005.003,010.002,952.002,966.002,949.44265,400
Sep 14, 20213,005.003,055.002,992.003,055.003,037.94172,000
Sep 13, 20212,993.003,015.002,947.003,005.002,988.22186,000
Sep 10, 20212,953.003,010.002,944.002,999.002,982.26276,000
Sep 09, 20212,955.002,981.002,929.002,960.002,943.48202,200
Sep 08, 20212,940.002,987.002,911.002,983.002,966.35198,200
Sep 07, 20212,968.002,972.002,935.002,947.002,930.55213,800
Sep 06, 20212,958.002,966.002,931.002,949.002,932.54184,900
Sep 03, 20212,856.002,929.002,849.002,927.002,910.66266,400
Sep 02, 20212,827.002,883.002,827.002,883.002,866.91270,100
Sep 01, 20212,766.002,819.002,751.002,800.002,784.37226,700
Aug 31, 20212,682.002,761.002,676.002,751.002,735.64249,000
Aug 30, 20212,709.002,730.002,690.002,715.002,699.84174,800
Aug 27, 20212,690.002,712.002,672.002,685.002,670.01181,500
Aug 26, 20212,698.002,721.002,687.002,696.002,680.95389,600
Aug 25, 20212,798.002,806.002,745.002,748.002,732.66285,400
Aug 24, 20212,791.002,840.002,760.002,798.002,782.38592,100
Aug 23, 20212,805.002,869.002,805.002,841.002,825.14272,400
Aug 20, 20212,759.002,791.002,753.002,755.002,739.62144,800
Aug 19, 20212,785.002,800.002,755.002,758.002,742.60199,900
Aug 18, 20212,811.002,858.002,790.002,825.002,809.23233,000
Aug 17, 20212,789.002,839.002,789.002,811.002,795.31223,200
Aug 16, 20212,826.002,826.002,786.002,786.002,770.45176,900
Aug 13, 20212,864.002,869.002,818.002,831.002,815.20201,300
Aug 12, 20212,824.002,886.002,810.002,866.002,850.00294,800
Aug 11, 20212,813.002,834.002,786.002,797.002,781.39169,000
Aug 10, 20212,803.002,817.002,778.002,808.002,792.32142,100
Aug 06, 20212,797.002,811.002,765.002,803.002,787.35165,600
Aug 05, 20212,777.002,810.002,764.002,804.002,788.35119,100
Aug 04, 20212,757.002,804.002,752.002,798.002,782.38265,600
Aug 03, 20212,788.002,802.002,769.002,794.002,778.40264,700
Aug 02, 20212,847.002,859.002,790.002,792.002,776.41318,800
Jul 30, 20212,856.002,858.002,801.002,818.002,802.27262,500
Jul 29, 20212,867.002,905.002,831.002,860.002,844.03785,700
Jul 28, 20212,808.002,821.002,750.002,767.002,751.55354,700
Jul 27, 20212,931.002,940.002,754.002,796.002,780.391,951,400
Jul 26, 20212,933.002,943.002,856.002,883.002,866.91477,900
Jul 21, 20212,862.002,916.002,856.002,891.002,874.86314,600
Jul 20, 20212,835.002,855.002,815.002,839.002,823.15223,800
Jul 19, 20212,874.002,884.002,845.002,874.002,857.96225,800
Jul 16, 20212,899.002,911.002,888.002,893.002,876.85183,100
Jul 15, 20212,982.002,997.002,927.002,931.002,914.64215,100
Jul 14, 20212,913.002,997.002,910.002,964.002,947.45205,000
Jul 13, 20212,950.002,977.002,939.002,941.002,924.58247,300
Jul 12, 20212,861.002,927.002,861.002,924.002,907.68220,300
Jul 09, 20212,874.002,899.002,798.002,858.002,842.04477,600
Jul 08, 20212,902.002,952.002,893.002,924.002,907.68480,700
Jul 07, 20212,985.002,992.002,905.002,919.002,902.70349,600
Jul 06, 20212,981.003,030.002,963.002,992.002,975.30441,100
Jul 05, 20212,857.002,970.002,857.002,931.002,914.64551,900
Jul 02, 20212,833.002,861.002,825.002,854.002,838.07239,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement