Fujitsu ADR

FJTSY
🏛️ usa →
23.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.28 24.28 24.05 24.08 10.8K
09:35 24.08 24.10 24.08 24.10 5.7K
09:40 24.13 24.13 24.13 24.13 0.8K
09:45 24.13 24.13 24.13 24.13 0.2K
09:50 24.11 24.11 24.11 24.11 1.2K
10:05 24.12 24.12 24.11 24.11 4.7K
10:20 24.09 24.09 24.09 24.09 1.6K
10:25 24.16 24.16 24.00 24.00 0.8K
10:35 24.08 24.08 24.08 24.08 0.2K
10:40 24.04 24.08 24.00 24.00 1.0K
10:45 24.00 24.00 23.99 23.99 1.7K
10:50 24.03 24.03 24.00 24.00 2.3K
10:55 24.00 24.00 24.00 24.00 0.2K
11:05 23.99 24.02 23.99 24.02 0.9K
11:10 23.99 23.99 23.99 23.99 0.2K
11:15 23.99 24.01 23.99 24.01 0.8K
11:20 24.01 24.01 23.97 23.97 1.9K
11:25 23.97 23.97 23.97 23.97 0.2K
11:30 23.99 23.99 23.99 23.99 0.3K
11:35 24.00 24.00 23.97 23.97 0.6K
11:40 24.01 24.01 23.97 23.97 2.3K
11:45 23.99 23.99 23.99 23.99 0.4K
11:50 23.99 23.99 23.97 23.97 5.0K
11:55 23.99 23.99 23.99 23.99 0.4K
12:05 23.98 24.01 23.97 23.97 2.6K
12:10 23.97 23.99 23.96 23.96 1.5K
12:25 23.99 23.99 23.97 23.97 2.4K
12:30 23.99 23.99 23.98 23.98 1.9K
12:35 23.98 23.98 23.98 23.98 0.3K
12:40 23.98 23.98 23.98 23.98 1.7K
12:45 23.98 23.98 23.98 23.98 3.5K
12:50 23.99 23.99 23.97 23.97 1.6K
12:55 23.98 23.99 23.97 23.99 2.0K
13:00 23.98 23.99 23.98 23.99 1.9K
13:10 23.98 23.98 23.97 23.98 2.0K
13:15 23.96 23.98 23.96 23.98 1.0K
13:20 23.99 24.00 23.99 24.00 1.3K
13:25 23.98 24.01 23.98 24.00 3.0K
13:35 23.99 23.99 23.99 23.99 0.4K
13:50 24.02 24.02 24.02 24.02 0.3K
13:55 23.99 23.99 23.98 23.98 0.8K
14:05 24.01 24.01 23.99 24.00 1.5K
14:15 24.00 24.00 24.00 24.00 0.6K
14:20 24.00 24.00 24.00 24.00 0.3K
14:25 23.98 24.00 23.98 24.00 0.6K
14:30 24.00 24.00 23.99 23.99 0.8K
14:35 24.01 24.01 24.01 24.01 0.5K
14:40 24.01 24.01 24.01 24.01 1.3K
14:45 24.00 24.00 23.98 24.00 1.8K
14:50 23.98 23.98 23.98 23.98 3.5K
14:55 23.98 23.98 23.98 23.98 1.1K
15:00 24.00 24.00 24.00 24.00 0.4K
15:05 23.98 24.00 23.98 24.00 2.0K
15:10 23.99 23.99 23.98 23.98 0.5K
15:15 24.01 24.01 24.01 24.01 0.5K
15:20 23.98 23.98 23.98 23.98 0.5K
15:25 24.01 24.01 23.98 24.00 1.8K
15:35 24.00 24.00 24.00 24.00 0.3K
15:40 23.98 23.98 23.98 23.98 0.4K
15:45 24.00 24.00 23.98 23.98 1.6K
15:50 24.00 24.01 23.98 23.98 2.0K
15:55 23.98 23.98 23.98 23.98 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.60 23.60 23.05 23.39 0.1M
2025-09-29 22.56 24.30 22.56 23.64 0.1M
2025-09-26 24.28 24.28 23.96 23.98 0.1M
2025-09-25 24.36 24.36 23.52 24.22 0.1M
2025-09-24 23.53 25.43 23.53 24.43 0.1M
2025-09-23 24.70 25.18 24.70 24.90 0.2M
2025-09-22 24.00 25.25 24.00 25.01 0.1M
2025-09-19 24.63 25.04 24.63 24.82 0.1M
2025-09-18 26.00 26.00 25.07 25.13 0.1M
2025-09-17 25.28 25.28 24.83 24.98 0.2M
2025-09-16 25.31 25.73 25.12 25.23 0.1M
2025-09-15 25.70 25.96 25.70 25.75 0.1M
2025-09-12 25.00 26.00 25.00 25.67 0.2M
2025-09-11 25.38 25.77 25.34 25.72 0.1M
2025-09-10 25.53 25.53 25.27 25.35 0.1M
2025-09-09 24.00 25.02 24.00 24.46 0.1M
2025-09-08 24.66 25.16 24.66 24.93 0.2M
2025-09-05 23.40 23.99 23.40 23.85 0.1M
2025-09-04 24.17 24.17 23.49 23.96 0.6M
2025-09-03 22.89 23.83 22.89 23.21 0.8M
2025-09-02 23.90 24.00 23.56 23.85 0.1M
2025-08-29 24.36 24.45 24.01 24.05 0.1M
2025-08-28 24.03 24.50 23.69 24.43 0.4M
2025-08-27 23.99 24.84 23.75 24.29 0.1M
2025-08-26 24.29 24.46 23.99 24.21 0.1M
2025-08-25 23.61 24.28 23.61 24.05 0.1M
2025-08-22 23.99 24.84 23.99 24.66 0.1M
2025-08-21 24.00 24.03 23.88 23.98 0.1M
2025-08-20 24.26 24.48 24.09 24.20 0.1M
2025-08-19 23.32 24.81 23.32 24.31 0.2M
2025-08-18 24.05 24.18 24.04 24.14 0.1M
2025-08-15 23.78 24.00 23.66 23.73 0.1M
2025-08-14 24.74 24.74 23.54 23.70 0.7M
2025-08-13 24.09 24.09 23.40 23.87 0.1M
2025-08-12 24.29 25.00 23.55 24.40 0.1M
2025-08-11 22.96 23.93 22.96 23.80 0.1M
2025-08-08 24.66 24.66 23.50 23.82 0.4M
2025-08-07 24.01 24.03 23.81 23.92 0.3M
2025-08-06 24.19 24.19 23.26 23.93 0.1M
2025-08-05 23.60 23.74 23.60 23.71 0.1M
2025-08-04 23.33 23.40 23.23 23.37 0.1M
2025-08-01 22.79 22.81 22.52 22.70 0.1M
2025-07-31 22.22 22.22 21.68 21.80 0.1M
2025-07-30 22.52 22.88 20.89 21.22 0.2M
2025-07-29 21.70 21.91 21.49 21.63 0.2M
2025-07-28 20.82 22.11 20.82 21.51 0.1M
2025-07-25 22.08 22.21 22.08 22.20 0.1M
2025-07-24 21.31 22.01 21.31 21.96 0.1M
2025-07-23 22.11 22.11 21.47 21.77 0.1M
2025-07-22 21.37 21.60 21.37 21.60 0.1M
2025-07-21 21.66 22.00 21.66 21.84 0.1M
2025-07-18 21.82 22.61 21.48 21.71 0.1M
2025-07-17 21.40 22.03 21.40 21.95 0.1M
2025-07-16 21.73 21.73 21.43 21.49 0.2M
2025-07-15 22.10 22.10 21.39 21.42 0.1M
2025-07-14 22.01 22.38 21.66 21.69 0.1M
2025-07-11 21.80 22.11 21.52 21.59 0.1M
2025-07-10 22.29 22.34 22.13 22.27 0.1M
2025-07-09 22.69 22.77 22.01 22.56 0.1M
2025-07-08 23.47 23.47 23.18 23.25 0.1M
2025-07-07 23.99 23.99 22.83 23.48 0.2M
2025-07-03 22.50 23.61 22.50 23.38 0.4M
2025-07-02 23.02 23.60 23.02 23.49 0.6M
2025-07-01 23.41 24.23 23.41 24.10 0.3M
2025-06-30 24.42 24.42 24.13 24.20 0.4M
2025-06-27 24.92 24.92 23.75 24.00 0.2M
2025-06-26 23.40 23.42 23.04 23.40 0.4M
2025-06-25 24.02 24.02 22.95 23.06 0.6M
2025-06-24 22.95 23.23 22.75 23.19 0.9M
2025-06-23 22.90 23.06 22.13 22.91 0.1M
2025-06-20 23.60 23.66 23.25 23.25 0.1M
2025-06-18 24.73 24.73 23.71 23.92 0.2M
2025-06-17 25.14 25.14 23.88 23.93 0.5M
2025-06-16 23.92 24.15 23.81 23.98 0.2M
2025-06-13 24.10 24.23 24.09 24.18 0.2M
2025-06-12 23.50 24.03 23.50 24.00 0.4M
2025-06-11 24.00 24.26 23.51 23.85 0.4M
2025-06-10 23.50 24.03 23.50 23.93 0.1M
2025-06-09 25.04 25.04 24.02 24.04 0.1M
2025-06-06 23.00 23.50 23.00 23.48 0.1M
2025-06-05 22.90 23.45 22.90 23.31 0.1M
2025-06-04 22.88 23.37 22.88 23.36 0.3M
2025-06-03 24.40 24.40 23.37 23.68 0.4M
2025-06-02 24.81 24.81 23.89 24.28 0.2M
2025-05-30 23.69 23.69 22.13 22.89 0.1M
2025-05-29 23.29 23.29 22.70 22.84 0.1M
2025-05-28 23.11 23.11 22.86 22.88 0.1M
2025-05-27 24.19 24.19 23.27 23.49 0.1M
2025-05-23 23.00 23.29 22.94 23.09 0.1M
2025-05-22 21.97 22.75 21.42 22.28 0.2M
2025-05-21 22.36 22.36 21.83 21.97 0.1M
2025-05-20 22.44 22.52 21.95 22.41 0.2M
2025-05-19 22.71 22.93 22.61 22.91 0.1M
2025-05-16 22.90 22.90 22.69 22.81 0.1M
2025-05-15 21.95 22.70 21.95 22.65 0.2M
2025-05-14 21.46 22.40 21.46 22.00 0.2M
2025-05-13 22.46 22.46 21.88 22.27 0.2M
2025-05-12 23.50 23.78 22.78 22.98 0.1M
2025-05-09 22.99 23.95 22.99 23.09 0.2M
2025-05-08 23.34 23.34 22.02 22.65 0.1M
2025-05-07 22.70 22.70 22.16 22.33 0.2M
2025-05-06 22.45 22.45 21.52 22.03 0.1M
2025-05-05 22.30 22.54 21.98 21.99 0.1M
2025-05-02 21.52 22.51 21.52 21.87 0.1M
2025-05-01 22.16 22.20 21.90 22.07 0.2M
2025-04-30 22.19 22.62 21.63 22.21 0.7M
2025-04-29 22.71 23.06 21.32 22.23 0.2M
2025-04-28 22.64 22.64 21.87 22.19 0.2M
2025-04-25 21.49 22.33 21.30 21.49 0.1M
2025-04-24 21.69 22.49 21.55 22.00 0.1M
2025-04-23 20.91 21.05 20.70 20.72 0.2M
2025-04-22 20.59 20.99 20.59 20.63 0.1M
2025-04-21 21.31 21.31 20.20 20.41 0.1M
2025-04-17 19.84 20.52 19.84 20.19 0.1M
2025-04-16 20.55 20.55 19.56 20.09 0.5M
2025-04-15 19.55 20.11 19.44 20.00 0.2M
2025-04-14 19.48 19.70 19.28 19.57 0.2M
2025-04-11 20.16 20.16 18.64 19.31 0.3M
2025-04-10 19.27 19.50 18.03 18.99 0.4M
2025-04-09 17.28 19.18 17.28 19.18 0.4M
2025-04-08 17.56 18.60 17.55 17.72 0.3M
2025-04-07 18.91 19.02 17.58 18.56 0.3M
2025-04-04 17.69 19.50 17.69 18.28 0.2M
2025-04-03 20.20 20.20 19.08 19.09 0.5M
2025-04-02 19.60 20.11 19.50 19.76 0.1M
2025-04-01 20.40 20.60 19.68 19.84 0.2M
2025-03-31 20.40 20.40 19.65 19.85 0.3M
2025-03-28 21.11 21.11 20.44 20.53 0.2M
2025-03-27 20.55 20.82 20.43 20.66 0.2M
2025-03-26 19.88 19.90 19.76 19.77 0.1M
2025-03-25 20.60 20.60 19.94 20.03 0.1M
2025-03-24 19.65 20.50 19.65 20.46 0.1M
2025-03-21 20.40 20.88 20.14 20.24 0.1M
2025-03-20 21.00 21.00 20.45 20.53 0.1M
2025-03-19 20.55 21.11 20.38 20.67 0.1M
2025-03-18 20.35 21.11 20.35 20.55 0.1M
2025-03-17 20.30 20.70 20.30 20.44 0.2M
2025-03-14 19.96 20.20 19.96 20.20 0.1M
2025-03-13 19.43 20.22 19.43 20.20 0.1M
2025-03-12 19.70 20.66 19.70 20.03 0.2M
2025-03-11 19.55 19.55 19.30 19.40 0.4M
2025-03-10 20.35 20.90 20.20 20.26 0.3M
2025-03-07 21.80 21.80 20.26 21.17 0.2M
2025-03-06 21.55 21.56 21.36 21.42 0.1M
2025-03-05 20.50 21.16 20.50 21.12 0.1M
2025-03-04 19.39 20.10 19.39 19.89 0.2M
2025-03-03 19.59 20.06 19.31 19.90 0.1M
2025-02-28 19.25 19.85 19.07 19.15 0.2M
2025-02-27 18.86 19.58 18.86 19.40 0.1M
2025-02-26 19.64 19.65 19.38 19.52 0.1M
2025-02-25 19.97 19.97 19.52 19.55 0.1M
2025-02-24 18.79 19.57 18.79 19.49 0.1M
2025-02-21 19.70 19.75 19.53 19.55 0.1M
2025-02-20 20.01 20.01 19.71 19.75 0.1M
2025-02-19 20.40 20.40 19.40 20.10 0.1M
2025-02-18 19.91 20.43 19.91 20.39 0.1M
2025-02-14 19.55 20.63 19.55 20.14 0.1M
2025-02-13 19.42 20.33 19.42 20.29 0.1M
2025-02-12 19.33 19.73 19.33 19.65 0.1M
2025-02-11 19.00 19.50 19.00 19.45 0.1M
2025-02-10 18.90 20.17 18.90 19.43 0.1M
2025-02-07 19.88 19.88 19.51 19.53 0.1M
2025-02-06 20.00 20.08 19.94 19.97 0.4M
2025-02-05 20.74 20.74 19.22 19.97 0.6M
2025-02-04 19.78 20.29 19.67 19.83 0.2M
2025-02-03 19.65 19.90 19.65 19.81 0.2M
2025-01-31 18.42 19.89 18.42 19.53 0.2M
2025-01-30 19.13 19.62 18.85 19.02 0.2M
2025-01-29 18.20 18.63 18.20 18.55 0.1M
2025-01-28 17.80 18.18 17.80 18.15 0.1M
2025-01-27 18.08 18.08 17.90 17.92 0.2M
2025-01-24 17.13 18.09 17.13 17.95 0.1M
2025-01-23 17.00 17.59 17.00 17.53 0.1M
2025-01-22 17.04 18.33 17.04 17.67 0.2M
2025-01-21 17.61 17.70 17.58 17.67 0.3M
2025-01-17 17.00 17.26 17.00 17.23 0.2M
2025-01-16 17.58 17.58 16.50 17.06 0.2M
2025-01-15 17.21 17.28 17.17 17.27 0.1M
2025-01-14 17.54 17.54 16.85 16.91 0.2M
2025-01-13 18.28 18.28 16.90 17.60 0.2M
2025-01-10 18.43 18.43 17.40 17.59 0.2M
2025-01-08 18.00 18.08 17.96 18.01 0.1M
2025-01-07 18.00 19.01 18.00 18.18 0.2M
2025-01-06 17.82 18.00 17.76 17.83 0.2M
2025-01-03 17.74 17.76 17.51 17.65 0.2M
2025-01-02 16.61 17.67 16.61 17.53 0.1M