Fujitsu Limited (FJTSY)
OTC: FJTSY
· Real-Time Price · USD
23.85
-0.11 (-0.46%)
At close: Sep 05, 2025, 3:57 PM
23.85
0.00%
After-hours: Sep 05, 2025, 04:31 PM EDT
FJTSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.88 | 23.98 | 23.82 | 23.83 | 23.83 | -0.54% | 125,981 |
| 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 |
| Aug 28, 2025 | 24.03 | 24.50 | 23.69 | 24.43 | 24.43 | 0.58% | 369,000 |
| Aug 27, 2025 | 23.99 | 24.84 | 23.75 | 24.29 | 24.29 | 0.33% | 80,728 |
| Aug 26, 2025 | 24.29 | 24.46 | 23.99 | 24.21 | 24.21 | 0.67% | 110,000 |
| Aug 25, 2025 | 23.61 | 24.28 | 23.61 | 24.05 | 24.05 | -2.47% | 94,300 |
| Aug 22, 2025 | 23.99 | 24.84 | 23.99 | 24.66 | 24.66 | 2.84% | 129,400 |
| Aug 21, 2025 | 24.00 | 24.03 | 23.88 | 23.98 | 23.98 | -0.91% | 111,700 |
| Aug 20, 2025 | 24.26 | 24.48 | 24.09 | 24.20 | 24.20 | -0.45% | 103,148 |
| Aug 19, 2025 | 23.32 | 24.81 | 23.32 | 24.31 | 24.31 | 0.70% | 209,900 |
| Aug 18, 2025 | 24.05 | 24.18 | 24.04 | 24.14 | 24.14 | 1.73% | 119,513 |
| Aug 15, 2025 | 23.78 | 24.00 | 23.66 | 23.73 | 23.73 | 0.13% | 82,818 |
| Aug 14, 2025 | 24.74 | 24.74 | 23.54 | 23.70 | 23.70 | -0.71% | 730,700 |
| Aug 13, 2025 | 24.09 | 24.09 | 23.40 | 23.87 | 23.87 | -2.17% | 75,700 |
| Aug 12, 2025 | 24.29 | 25.00 | 23.55 | 24.40 | 24.40 | 2.52% | 133,200 |
| Aug 11, 2025 | 22.96 | 23.93 | 22.96 | 23.80 | 23.80 | -0.13% | 78,934 |
| Aug 8, 2025 | 24.66 | 24.66 | 23.50 | 23.83 | 23.83 | -0.21% | 425,300 |