Fujitsu Limited (FJTSY) Historical Stock Price Data | Complete Trading History - Stocknear

Fujitsu Limited

OTC: FJTSY · Real-Time Price · USD
24.01
-0.29 (-1.19%)
At close: Sep 26, 2025, 3:59 PM
23.99
-0.08%
After-hours: Sep 26, 2025, 01:55 PM EDT

FJTSY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 24.28 24.28 23.96 23.98 23.98 -1.32% 94,830
Sep 25, 2025 24.36 24.36 23.52 24.30 24.30 -0.41% 100,700
Sep 24, 2025 23.53 25.43 23.53 24.40 24.40 -2.28% 109,623
Sep 23, 2025 24.70 25.18 24.70 24.97 24.97 0.04% 170,734
Sep 22, 2025 24.00 25.25 24.00 24.96 24.96 0.56% 100,408
Sep 19, 2025 24.63 25.04 24.63 24.82 24.82 -1.23% 81,300
Sep 18, 2025 26.00 26.00 25.07 25.13 25.13 0.60% 113,900
Sep 17, 2025 25.28 25.28 24.83 24.98 24.98 -0.99% 205,600
Sep 16, 2025 25.31 25.73 25.12 25.23 25.23 -2.02% 133,200
Sep 15, 2025 25.70 25.96 25.70 25.75 25.75 0.31% 148,545
Sep 12, 2025 25.00 26.00 25.00 25.67 25.67 -0.19% 180,100
Sep 11, 2025 25.38 25.77 25.34 25.72 25.72 1.46% 76,340
Sep 10, 2025 25.53 25.53 25.27 25.35 25.35 3.64% 74,100
Sep 9, 2025 24.00 25.02 24.00 24.46 24.46 -1.96% 78,133
Sep 8, 2025 24.66 25.16 24.66 24.95 24.95 4.61% 196,218
Sep 5, 2025 23.40 23.99 23.40 23.85 23.85 -0.46% 126,123
Sep 4, 2025 24.17 24.17 23.49 23.96 23.96 3.23% 578,636
Sep 3, 2025 22.89 23.83 22.89 23.21 23.21 -2.68% 811,147
Sep 2, 2025 23.90 24.00 23.56 23.85 23.85 -0.79% 149,200
Aug 29, 2025 24.36 24.45 24.01 24.04 24.04 -1.60% 86,007