Fujitsu Ltd ADR (OP: FJTSY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	17.51	17.80	17.51	17.60	139,340	-0.32(-1.79%)
Nov 12, 2024	17.94	18.03	17.80	17.92	135,801	-0.62(-3.34%)
Nov 11, 2024	18.52	18.58	18.26	18.54	101,695	+0.03(+0.16%)
Nov 08, 2024	18.25	18.58	18.25	18.51	97,303	+0.26(+1.40%)
Nov 07, 2024	18.24	18.80	18.16	18.25	101,044	-0.10(-0.52%)
Nov 06, 2024	18.42	18.42	18.15	18.35	95,346	+0.59(+3.32%)
Nov 05, 2024	17.60	18.27	17.60	17.76	134,550	-0.08(-0.45%)
Nov 04, 2024	17.80	17.96	17.80	17.84	138,866	+0.00(+0.03%)
Nov 01, 2024	17.87	17.89	17.74	17.84	158,489	-0.81(-4.37%)
Oct 31, 2024	18.17	18.83	17.68	18.65	187,781	-0.73(-3.74%)
Oct 30, 2024	19.46	19.46	19.34	19.38	100,381	-0.02(-0.08%)
Oct 29, 2024	20.16	20.16	19.31	19.39	114,564	-0.01(-0.05%)
Oct 28, 2024	19.36	19.40	19.28	19.40	106,888	-0.13(-0.67%)
Oct 25, 2024	20.35	20.35	19.42	19.53	83,761	-0.06(-0.31%)
Oct 24, 2024	19.60	19.65	18.96	19.59	95,720	+0.12(+0.64%)
Oct 23, 2024	19.79	20.06	19.26	19.46	124,926	-0.48(-2.43%)
Oct 22, 2024	19.86	20.50	19.26	19.95	63,265	-0.27(-1.34%)
Oct 21, 2024	19.60	20.38	19.60	20.22	57,002	-0.50(-2.42%)
Oct 18, 2024	20.71	20.75	20.68	20.72	63,796	+0.23(+1.12%)
Oct 17, 2024	20.88	21.21	20.42	20.49	113,883	-0.30(-1.44%)
Oct 16, 2024	20.45	20.80	20.45	20.79	111,256	+0.14(+0.68%)
Oct 15, 2024	21.01	21.05	20.64	20.65	399,023	-0.44(-2.09%)
Oct 14, 2024	21.25	21.33	21.01	21.09	173,432	-0.21(-0.99%)
Oct 11, 2024	21.11	21.34	20.95	21.30	582,419	+0.28(+1.33%)
Oct 10, 2024	22.01	22.01	20.98	21.02	357,050	-0.22(-1.04%)
Oct 09, 2024	20.38	21.50	20.38	21.24	149,303	+0.31(+1.48%)
Oct 08, 2024	21.06	21.33	20.92	20.93	98,035	+0.66(+3.26%)
Oct 07, 2024	20.15	20.36	20.13	20.27	200,194	-0.39(-1.89%)
Oct 04, 2024	20.96	21.10	20.50	20.66	84,635	+0.18(+0.88%)
Oct 03, 2024	20.48	20.84	20.43	20.48	54,967	-0.14(-0.68%)
Oct 02, 2024	20.46	21.11	20.45	20.62	193,908	-0.25(-1.20%)
Oct 01, 2024	21.99	21.99	20.79	20.87	119,490	+0.37(+1.80%)
Sep 30, 2024	20.53	20.79	19.80	20.50	77,805	+0.30(+1.49%)
Sep 27, 2024	20.20	21.00	20.10	20.20	64,321	-0.75(-3.58%)
Sep 26, 2024	21.02	21.02	20.46	20.95	67,594	+1.13(+5.70%)
Sep 25, 2024	19.80	19.92	19.80	19.82	119,901	-0.65(-3.18%)
Sep 24, 2024	20.42	20.50	20.40	20.47	77,519	+0.01(+0.05%)
Sep 23, 2024	19.83	21.09	19.83	20.46	70,785	+0.16(+0.79%)
Sep 20, 2024	20.50	20.50	20.22	20.30	89,728	-0.38(-1.86%)
Sep 19, 2024	20.67	21.25	19.65	20.68	96,397	+0.30(+1.50%)
Sep 18, 2024	19.57	21.15	19.57	20.38	113,677	-0.42(-2.02%)
Sep 17, 2024	20.36	21.42	20.36	20.80	70,871	+0.35(+1.71%)
Sep 16, 2024	20.90	20.90	20.15	20.45	178,671	+0.16(+0.79%)
Sep 13, 2024	21.17	21.17	20.17	20.29	68,071	-0.30(-1.46%)
Sep 12, 2024	20.83	20.99	20.38	20.59	103,242	+0.58(+2.90%)
Sep 11, 2024	19.89	20.37	19.39	20.01	83,104	+0.60(+3.09%)
Sep 10, 2024	20.22	20.22	19.24	19.41	77,473	-0.26(-1.32%)
Sep 09, 2024	19.40	20.23	19.40	19.67	80,543	+0.60(+3.15%)
Sep 06, 2024	19.64	19.90	18.77	19.07	87,249	-0.61(-3.10%)
Sep 05, 2024	19.67	20.06	19.60	19.68	101,058	+0.50(+2.61%)
Sep 04, 2024	18.39	19.48	18.33	19.18	107,222	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.