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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.93 17.50 16.93 17.26 0.1M
2021-12-30 17.20 17.27 17.18 17.23 0.1M
2021-12-29 16.83 17.20 16.83 17.17 0.1M
2021-12-28 16.80 17.16 16.80 17.14 0.1M
2021-12-27 16.58 17.32 16.58 17.20 0.2M
2021-12-23 16.80 17.48 16.80 17.48 0.3M
2021-12-22 16.64 17.36 16.64 17.35 0.7M
2021-12-21 17.46 17.46 16.72 16.97 0.2M
2021-12-20 16.40 17.30 16.40 16.93 0.2M
2021-12-17 17.29 17.29 16.64 17.02 0.1M
2021-12-16 17.76 17.82 17.64 17.66 0.1M
2021-12-15 16.92 17.64 16.92 17.59 0.1M
2021-12-14 17.48 17.55 17.42 17.48 0.2M
2021-12-13 17.59 17.59 17.41 17.46 0.1M
2021-12-10 17.51 17.51 17.27 17.37 0.1M
2021-12-09 17.31 17.34 17.22 17.23 0.1M
2021-12-08 17.25 17.25 17.12 17.20 0.6M
2021-12-07 16.70 17.38 16.70 17.33 0.6M
2021-12-06 16.94 17.02 16.93 16.98 0.1M
2021-12-03 16.66 16.93 16.66 16.80 0.1M
2021-12-02 16.16 16.91 16.16 16.88 0.2M
2021-12-01 16.76 16.86 16.49 16.49 0.1M
2021-11-30 16.02 16.69 16.02 16.59 0.2M
2021-11-29 16.41 17.02 16.41 16.93 0.1M
2021-11-26 16.85 17.36 16.34 16.78 0.2M
2021-11-24 17.01 17.11 17.00 17.11 0.0M
2021-11-23 17.20 18.27 17.20 17.68 0.0M
2021-11-22 17.85 17.87 17.33 17.77 0.1M
2021-11-19 17.98 18.05 17.91 17.97 0.1M
2021-11-18 18.22 18.28 18.20 18.27 0.0M
2021-11-17 18.41 18.41 17.92 18.00 0.1M
2021-11-16 17.73 18.35 17.73 18.27 0.1M
2021-11-15 18.49 18.49 18.38 18.44 0.0M
2021-11-12 18.85 18.85 18.36 18.48 0.1M
2021-11-11 17.88 18.02 17.86 17.89 0.1M
2021-11-10 18.03 18.21 17.89 17.93 0.4M
2021-11-09 18.23 18.23 18.04 18.20 0.1M
2021-11-08 18.27 18.45 18.09 18.33 0.0M
2021-11-05 18.33 18.50 18.25 18.49 0.0M
2021-11-04 18.35 18.41 18.32 18.41 0.0M
2021-11-03 18.28 18.35 18.00 18.32 0.0M
2021-11-02 18.11 18.39 18.07 18.07 0.1M
2021-11-01 16.86 17.59 16.86 17.47 0.1M
2021-10-29 17.10 17.48 17.10 17.34 0.3M
2021-10-28 18.07 18.07 17.52 17.80 0.4M
2021-10-27 18.52 18.56 17.43 17.58 0.1M
2021-10-26 19.77 19.77 19.05 19.15 0.1M
2021-10-25 19.41 19.41 18.88 19.00 0.1M
2021-10-22 18.47 18.95 18.47 18.94 0.3M
2021-10-21 18.43 18.76 18.43 18.61 0.3M
2021-10-20 18.98 18.98 18.78 18.82 0.1M
2021-10-19 18.68 19.00 18.68 18.84 0.0M
2021-10-18 19.09 19.09 18.55 18.68 0.0M
2021-10-15 18.95 18.95 18.73 18.86 0.1M
2021-10-14 18.75 18.75 18.24 18.29 0.0M
2021-10-13 17.59 17.79 17.45 17.71 0.0M
2021-10-12 17.47 17.50 17.36 17.39 0.0M
2021-10-11 17.62 17.73 17.55 17.57 0.1M
2021-10-08 17.55 17.55 17.41 17.41 0.0M
2021-10-07 17.29 17.40 17.28 17.30 0.1M
2021-10-06 17.12 17.33 17.06 17.28 0.1M
2021-10-05 17.30 17.48 17.30 17.43 0.1M
2021-10-04 17.86 17.86 17.58 17.64 0.1M
2021-10-01 18.47 18.47 17.51 18.20 0.1M
2021-09-30 17.75 18.23 17.75 18.15 0.1M
2021-09-29 18.91 18.91 18.19 18.27 0.3M
2021-09-28 18.73 18.73 18.14 18.39 0.7M
2021-09-27 18.25 18.85 18.25 18.81 0.0M
2021-09-24 19.11 19.12 19.05 19.09 0.0M
2021-09-23 18.73 19.19 18.73 18.86 0.0M
2021-09-22 18.91 18.93 18.74 18.93 0.0M
2021-09-21 19.46 19.46 19.23 19.39 0.0M
2021-09-20 18.86 19.36 18.86 19.22 0.0M
2021-09-17 19.68 19.68 19.20 19.51 0.0M
2021-09-16 19.75 19.83 19.62 19.75 0.0M
2021-09-15 19.84 20.04 19.84 20.00 0.1M
2021-09-14 19.81 20.10 19.81 19.96 0.1M
2021-09-13 20.31 20.31 20.01 20.11 0.0M
2021-09-10 20.25 20.25 19.87 20.05 0.5M
2021-09-09 19.23 19.51 19.20 19.43 0.1M
2021-09-08 19.52 19.52 19.13 19.24 0.1M
2021-09-07 19.50 19.66 19.43 19.52 0.0M
2021-09-03 19.09 19.21 19.00 19.21 0.0M
2021-09-02 18.68 18.86 18.68 18.73 0.0M
2021-09-01 19.14 19.14 18.00 18.73 0.1M
2021-08-31 18.31 18.68 18.31 18.39 0.0M
2021-08-30 18.17 18.34 18.00 18.20 0.0M
2021-08-27 17.73 18.12 17.73 18.03 0.0M
2021-08-26 17.95 17.95 17.77 17.83 0.0M
2021-08-25 17.20 17.90 17.20 17.80 0.0M
2021-08-24 17.75 18.14 17.75 18.05 0.1M
2021-08-23 17.55 17.64 17.45 17.59 0.1M
2021-08-20 17.14 17.20 16.95 17.17 0.1M
2021-08-19 17.01 17.05 16.90 16.98 0.1M
2021-08-18 16.67 17.75 16.67 17.27 0.4M
2021-08-17 17.35 17.43 17.16 17.34 0.5M
2021-08-16 18.04 18.04 17.39 17.62 0.1M
2021-08-13 17.50 17.69 17.50 17.65 0.0M
2021-08-12 17.45 17.64 17.45 17.50 0.0M
2021-08-11 17.47 17.47 17.39 17.46 0.0M
2021-08-10 17.00 17.16 17.00 17.12 0.1M
2021-08-09 17.36 17.36 16.80 16.86 0.0M
2021-08-06 16.88 16.88 16.77 16.84 0.1M
2021-08-05 16.93 16.93 16.75 16.81 0.0M
2021-08-04 17.32 17.32 17.00 17.07 0.1M
2021-08-03 17.16 17.50 17.16 17.37 0.0M
2021-08-02 17.48 17.50 17.18 17.30 0.0M
2021-07-30 17.05 17.05 16.83 17.01 0.0M
2021-07-29 19.05 19.05 18.27 18.68 0.0M
2021-07-28 18.61 18.61 18.01 18.05 0.0M
2021-07-27 18.32 18.72 18.30 18.41 0.1M
2021-07-26 18.86 18.86 18.24 18.36 0.1M
2021-07-23 18.44 18.48 18.16 18.46 0.0M
2021-07-22 18.45 18.45 18.31 18.45 0.0M
2021-07-21 18.18 18.38 17.99 18.37 0.0M
2021-07-20 17.52 18.25 17.52 18.24 0.1M
2021-07-19 17.90 18.38 17.90 18.18 0.0M
2021-07-16 18.48 18.48 18.31 18.38 0.1M
2021-07-15 18.75 18.75 18.55 18.62 0.1M
2021-07-14 19.02 19.25 18.82 18.89 0.1M
2021-07-13 19.34 19.34 19.03 19.07 0.0M
2021-07-12 19.89 19.89 19.02 19.21 0.1M
2021-07-09 19.50 19.50 19.38 19.46 0.1M
2021-07-08 18.77 18.90 18.73 18.82 0.1M
2021-07-07 19.07 19.07 18.89 18.94 0.0M
2021-07-06 19.00 19.12 18.89 18.91 0.0M
2021-07-02 18.47 18.91 18.47 18.84 0.0M
2021-07-01 18.55 18.55 18.29 18.39 0.1M
2021-06-30 18.95 18.95 18.64 18.70 0.1M
2021-06-29 18.81 18.86 18.75 18.80 0.1M
2021-06-28 18.33 18.59 18.33 18.53 0.0M
2021-06-25 18.59 18.59 18.18 18.27 0.1M
2021-06-24 17.83 18.20 17.83 18.12 0.0M
2021-06-23 17.82 18.00 17.73 17.73 0.0M
2021-06-22 17.76 18.54 17.76 18.14 0.2M
2021-06-21 17.45 17.61 17.43 17.61 0.0M
2021-06-18 17.90 17.90 17.25 17.34 0.1M
2021-06-17 17.73 17.77 17.62 17.70 0.0M
2021-06-16 17.79 17.79 17.36 17.58 0.1M
2021-06-15 17.80 17.80 17.53 17.64 0.1M
2021-06-14 17.77 17.77 17.37 17.52 0.0M
2021-06-11 17.41 17.54 17.38 17.45 0.2M
2021-06-10 17.23 17.31 17.08 17.23 0.5M
2021-06-09 17.00 17.12 16.91 17.00 0.3M
2021-06-08 16.57 17.16 16.57 17.07 0.6M
2021-06-07 17.16 17.16 16.97 17.11 0.0M
2021-06-04 16.95 17.00 16.86 16.94 0.1M
2021-06-03 16.58 16.64 16.52 16.55 0.0M
2021-06-02 16.59 16.61 16.52 16.55 0.1M
2021-06-01 16.27 16.43 16.27 16.33 0.1M
2021-05-28 16.35 16.39 16.27 16.27 0.0M
2021-05-27 16.54 16.54 16.34 16.38 0.1M
2021-05-26 16.84 16.84 16.80 16.80 0.1M
2021-05-25 16.84 16.88 16.61 16.77 0.1M
2021-05-24 16.16 16.73 16.16 16.67 0.1M
2021-05-21 16.50 16.75 16.48 16.60 0.2M
2021-05-20 16.45 16.45 16.18 16.33 0.0M
2021-05-19 16.16 16.16 15.70 15.85 0.0M
2021-05-18 16.02 16.02 15.59 15.70 0.2M
2021-05-17 15.27 15.57 15.27 15.36 0.1M
2021-05-14 15.80 15.80 15.22 15.36 0.0M
2021-05-13 14.56 14.87 14.56 14.87 0.1M
2021-05-12 14.52 15.07 14.52 14.72 0.1M
2021-05-11 15.36 15.44 15.25 15.44 0.1M
2021-05-10 15.50 15.56 15.37 15.48 0.1M
2021-05-07 15.47 15.48 15.35 15.47 0.0M
2021-05-06 15.72 15.82 15.68 15.82 0.2M
2021-05-05 16.05 16.05 15.96 16.04 0.1M
2021-05-04 16.01 16.20 15.73 15.91 0.1M
2021-05-03 15.92 16.05 15.92 16.03 0.1M
2021-04-30 15.94 16.10 15.86 15.88 0.1M
2021-04-29 15.47 15.47 14.95 15.11 0.1M
2021-04-28 15.05 15.51 15.05 15.26 0.1M
2021-04-27 15.18 15.18 14.41 14.80 0.1M
2021-04-26 15.12 15.40 14.97 14.97 0.5M
2021-04-23 15.29 15.37 15.12 15.32 0.1M
2021-04-22 14.80 15.05 14.80 14.96 0.1M
2021-04-21 14.31 14.62 14.31 14.60 0.1M
2021-04-20 14.37 15.14 14.37 14.88 0.1M
2021-04-19 15.38 15.38 15.15 15.19 0.1M
2021-04-16 15.02 15.21 15.02 15.20 0.2M
2021-04-15 14.62 15.00 14.47 14.96 0.1M
2021-04-14 14.74 14.93 14.74 14.93 0.0M
2021-04-13 14.51 15.10 14.51 15.10 0.1M
2021-04-12 15.23 15.23 15.07 15.23 0.1M
2021-04-09 14.80 15.30 14.80 15.29 0.0M
2021-04-08 15.33 15.33 15.24 15.28 0.1M
2021-04-07 15.24 15.30 15.22 15.30 0.0M
2021-04-06 14.87 15.06 14.87 15.04 0.2M
2021-04-05 14.93 14.96 14.88 14.96 0.1M
2021-04-01 14.62 14.69 14.62 14.66 0.1M
2021-03-31 14.58 14.61 14.45 14.60 0.0M
2021-03-30 14.76 14.90 14.61 14.62 0.0M
2021-03-29 14.74 15.12 14.74 15.10 0.1M
2021-03-26 14.94 15.01 14.88 14.96 0.0M
2021-03-25 15.04 15.04 14.82 14.97 0.1M
2021-03-24 14.40 14.92 14.40 14.91 0.0M
2021-03-23 15.35 15.35 14.78 14.90 0.0M
2021-03-22 14.80 15.08 14.80 15.02 0.1M
2021-03-19 14.61 14.78 14.57 14.65 0.1M
2021-03-18 15.34 15.34 15.02 15.02 0.1M
2021-03-17 14.38 15.04 14.38 15.04 0.1M
2021-03-16 14.82 14.96 14.65 14.84 0.4M
2021-03-15 14.51 14.82 14.51 14.82 0.1M
2021-03-12 14.37 15.05 14.37 14.76 0.0M
2021-03-11 14.69 14.93 14.46 14.85 0.1M
2021-03-10 14.04 14.63 14.04 14.45 0.1M
2021-03-09 14.09 14.17 13.88 14.04 0.1M
2021-03-08 13.76 14.00 13.58 13.72 0.1M
2021-03-05 14.23 14.28 14.00 14.11 0.1M
2021-03-04 14.33 14.36 14.12 14.20 0.1M
2021-03-03 14.15 14.37 14.15 14.20 0.0M
2021-03-02 14.54 14.70 14.54 14.66 0.0M
2021-03-01 14.39 14.75 14.39 14.69 0.1M
2021-02-26 14.50 14.65 14.47 14.61 0.1M
2021-02-25 14.55 14.79 14.38 14.54 0.1M
2021-02-24 14.85 14.85 14.27 14.59 0.1M
2021-02-23 15.00 15.24 14.89 15.11 0.1M
2021-02-22 15.21 15.21 15.01 15.14 0.1M
2021-02-19 14.61 15.16 14.61 15.12 0.0M
2021-02-18 14.89 14.94 14.74 14.80 0.1M
2021-02-17 14.88 15.05 14.81 14.89 0.1M
2021-02-16 15.11 15.37 14.89 14.89 0.1M
2021-02-12 15.59 15.59 15.20 15.37 0.1M
2021-02-11 15.03 15.43 14.62 15.22 0.1M
2021-02-10 15.29 15.29 15.05 15.18 0.1M
2021-02-09 15.73 15.73 15.23 15.35 0.0M
2021-02-08 15.35 15.37 15.16 15.36 0.0M
2021-02-05 15.22 15.22 15.06 15.22 0.0M
2021-02-04 15.17 15.20 15.09 15.10 0.1M
2021-02-03 14.93 15.54 14.93 15.45 0.1M
2021-02-02 15.46 15.63 15.46 15.61 0.2M
2021-02-01 15.16 15.37 15.14 15.37 0.1M
2021-01-29 15.91 15.91 15.22 15.41 0.1M
2021-01-28 15.75 15.75 15.50 15.55 0.1M
2021-01-27 15.81 15.99 15.65 15.78 0.9M
2021-01-26 15.87 16.11 15.63 15.69 0.1M
2021-01-25 16.00 16.50 16.00 16.24 2.3M
2021-01-22 16.11 16.55 16.11 16.53 0.9M
2021-01-21 15.71 15.71 15.56 15.65 0.0M
2021-01-20 15.82 15.82 15.33 15.52 0.0M
2021-01-19 15.28 15.43 15.28 15.43 0.1M
2021-01-15 15.50 15.56 15.30 15.37 0.1M
2021-01-14 15.66 15.66 15.37 15.62 0.1M
2021-01-13 15.36 15.37 15.21 15.28 0.1M
2021-01-12 15.35 15.51 15.30 15.44 0.1M
2021-01-11 15.16 15.21 15.02 15.17 0.1M
2021-01-08 15.62 15.62 14.99 15.27 1.2M
2021-01-07 14.62 14.79 14.58 14.75 0.2M
2021-01-06 14.57 14.68 14.51 14.55 0.1M
2021-01-05 14.62 14.66 14.55 14.60 0.2M
2021-01-04 14.45 14.55 14.27 14.42 0.1M