FJTSY - Fujitsu Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201915.5215.6015.4415.4615.469,100
Aug 22, 201915.4315.4315.3715.4215.422,700
Aug 21, 201915.7515.7615.5615.6515.6539,000
Aug 20, 201915.8215.9915.8215.9515.957,000
Aug 19, 201916.0916.2216.0616.0816.0811,900
Aug 16, 201916.0016.2216.0016.1416.1426,200
Aug 15, 201915.9115.9715.8815.9715.9722,400
Aug 14, 201915.6115.6415.5615.5615.567,900
Aug 13, 201915.7815.8915.7815.8415.8415,300
Aug 12, 201915.0715.7815.0715.6315.633,400
Aug 09, 201915.6515.6915.6115.6315.637,500
Aug 08, 201915.2215.5615.2215.5615.565,900
Aug 07, 201915.2615.3315.1815.2815.283,700
Aug 06, 201915.4715.4815.1715.3115.3120,900
Aug 05, 201915.7815.7815.5115.6115.6115,100
Aug 02, 201915.8515.8515.6015.8215.823,300
Aug 01, 201915.7015.7615.6815.6815.687,400
Jul 31, 201915.6815.6915.5715.5715.574,900
Jul 30, 201915.7815.7815.6215.6615.6611,900
Jul 29, 201915.9916.1515.9516.0016.004,700
Jul 26, 201915.5015.8115.4915.8115.8123,200
Jul 25, 201914.9415.4914.9215.4915.494,800
Jul 24, 201914.5014.5214.4914.5214.526,700
Jul 23, 201914.4014.4514.4014.4514.4519,100
Jul 22, 201914.4214.4814.4014.4214.424,200
Jul 19, 201914.4314.4314.3114.3514.357,600
Jul 18, 201914.3214.4614.2914.3914.3910,600
Jul 17, 201914.3714.3814.3214.3514.353,600
Jul 16, 201914.4014.4014.3314.3414.344,500
Jul 15, 201914.0514.3414.0514.3414.344,000
Jul 12, 201914.2714.3414.2514.3414.345,500
Jul 11, 201914.2614.2714.2514.2714.272,000
Jul 10, 201914.0514.3714.0514.3214.3217,500
Jul 09, 201914.1514.1614.1014.1314.139,800
Jul 08, 201914.4014.4114.1314.1914.196,900
Jul 05, 201914.2714.5314.2314.3214.328,100
Jul 03, 201914.6214.6314.5314.6314.632,800
Jul 02, 201914.0614.3214.0614.2814.2834,400
Jul 01, 201913.8814.0613.8513.8713.8718,300
Jun 28, 201913.9013.9613.9013.9513.958,800
Jun 27, 201913.9213.9513.8913.9113.9114,900
Jun 26, 201913.8913.9913.8913.9213.9211,700
Jun 25, 201914.1414.3214.1214.1414.149,400
Jun 24, 201914.0014.1413.9914.0114.016,200
Jun 21, 201914.1114.1213.9314.0814.088,700
Jun 20, 201914.0714.1514.0614.0914.0917,300
Jun 19, 201913.9514.1313.9514.1314.1372,800
Jun 18, 201914.0714.2414.0614.2314.2324,100
Jun 17, 201913.9213.9413.8513.9013.9022,200
Jun 14, 201913.6913.9713.6913.8513.8515,800
Jun 13, 201913.8713.8713.7913.8013.808,600
Jun 12, 201914.0414.0413.9613.9613.9646,800
Jun 11, 201914.0514.1314.0214.0814.0819,100
Jun 10, 201914.0014.0414.0014.0214.0224,200
Jun 07, 201913.8113.8113.7213.7813.7811,100
Jun 06, 201913.8513.8513.7313.7313.7315,700
Jun 05, 201913.6513.6613.6113.6613.6612,200
Jun 04, 201913.6313.7613.6213.7213.7219,500
Jun 03, 201913.5813.5813.4213.4913.4914,200
May 31, 201913.4413.4713.4313.4413.4428,700
May 30, 201913.5713.5913.5513.5713.578,500
May 29, 201913.6213.6413.5313.5613.5615,500
May 28, 201914.0214.0213.8313.8413.8484,800
May 24, 201913.5413.6213.5413.6013.6011,200
May 23, 201913.4613.4613.2513.4013.407,800
May 22, 201913.6813.7513.6813.7413.749,500
May 21, 201913.7913.9513.7813.8613.8619,500
May 20, 201913.4813.5713.4713.4713.476,700
May 17, 201913.4513.5113.4413.5113.5116,200
May 16, 201913.4213.5613.4213.5213.5213,700
May 15, 201913.3013.5613.3013.5513.5523,300
May 14, 201913.4213.4213.2313.3013.3028,600
May 13, 201913.2213.2213.0213.0313.0313,400
May 10, 201913.2513.3013.1213.2113.2120,800
May 09, 201912.8613.1112.8613.0813.087,600
May 08, 201913.2113.2913.2113.2913.2955,300
May 07, 201913.3313.3313.1713.2013.2051,900
May 06, 201914.0014.0013.9614.0014.009,500
May 03, 201914.0314.0314.0314.0314.0314,100
May 02, 201914.0014.0313.9814.0314.0325,500
May 01, 201914.0114.0513.9013.9913.998,000
Apr 30, 201914.2114.4014.0514.3314.334,600
Apr 29, 201914.6614.6614.4114.4614.463,100
Apr 26, 201914.8014.8013.8214.2814.2810,500
Apr 25, 201914.0314.3214.0314.3114.3122,900
Apr 24, 201914.2014.2114.1314.1814.1816,100
Apr 23, 201914.2914.3614.2914.3614.3626,100
Apr 22, 201914.2314.2714.2114.2514.2522,100
Apr 18, 201914.4114.4414.3614.3714.3718,000
Apr 17, 201914.5314.5514.5214.5214.528,400
Apr 16, 201914.4814.5214.4514.5014.509,100
Apr 15, 201914.3614.4414.3214.4414.443,900
Apr 12, 201914.3614.3614.3014.3014.303,100
Apr 11, 201914.2614.2714.2314.2714.273,600
Apr 10, 201914.3014.3014.2214.2414.246,400
Apr 09, 201914.0814.1114.0614.0714.0716,100
Apr 08, 201913.9313.9513.9113.9313.935,600
Apr 05, 201913.9514.0513.9514.0514.0511,800
Apr 04, 201914.2314.2314.0014.0714.07106,300
Apr 03, 201914.4614.4614.3714.3914.397,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...