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
2022-12-30 13.39 13.55 13.19 13.31 0.1M
2022-12-29 13.44 13.53 13.44 13.51 0.1M
2022-12-28 12.74 13.17 12.74 12.96 0.1M
2022-12-27 12.77 13.46 12.77 13.12 0.1M
2022-12-23 13.07 13.53 13.07 13.50 0.1M
2022-12-22 13.80 13.80 13.12 13.23 0.1M
2022-12-21 12.90 13.32 12.90 13.24 0.1M
2022-12-20 12.74 13.30 12.74 13.14 0.2M
2022-12-19 13.51 13.51 12.98 13.21 0.2M
2022-12-16 13.29 13.34 13.24 13.30 0.2M
2022-12-15 12.85 13.49 12.85 13.02 0.1M
2022-12-14 13.61 13.76 13.41 13.65 0.1M
2022-12-13 13.75 13.81 13.55 13.61 0.1M
2022-12-12 13.53 13.56 13.45 13.53 0.2M
2022-12-09 13.28 13.57 13.28 13.46 0.3M
2022-12-08 13.32 13.44 13.31 13.38 0.2M
2022-12-07 13.04 13.50 13.04 13.45 0.1M
2022-12-06 13.09 13.49 13.09 13.34 0.1M
2022-12-05 13.19 13.64 13.19 13.40 0.2M
2022-12-02 13.19 13.86 13.19 13.80 0.2M
2022-12-01 13.27 13.71 13.27 13.62 0.1M
2022-11-30 13.15 13.59 13.15 13.50 0.1M
2022-11-29 13.08 13.54 13.08 13.45 0.1M
2022-11-28 13.95 13.95 13.48 13.50 0.2M
2022-11-25 13.46 13.56 13.46 13.50 0.1M
2022-11-23 13.25 13.43 13.25 13.40 0.1M
2022-11-22 13.13 13.26 13.12 13.21 0.2M
2022-11-21 13.11 13.14 13.04 13.09 0.3M
2022-11-18 12.93 13.38 12.93 13.27 0.1M
2022-11-17 13.03 13.27 13.03 13.24 0.3M
2022-11-16 13.21 13.21 13.10 13.16 0.3M
2022-11-15 12.48 12.93 12.48 12.82 0.1M
2022-11-14 12.81 12.94 12.77 12.85 0.3M
2022-11-11 12.60 12.93 12.60 12.93 0.2M
2022-11-10 12.11 12.40 12.11 12.40 0.1M
2022-11-09 11.91 11.92 11.74 11.76 0.2M
2022-11-08 12.02 12.12 11.97 12.04 0.5M
2022-11-07 12.38 12.38 11.95 12.00 0.5M
2022-11-04 12.12 12.12 11.41 11.85 0.3M
2022-11-03 11.65 11.72 11.62 11.65 0.4M
2022-11-02 11.53 12.06 11.53 11.72 0.2M
2022-11-01 11.66 11.69 11.53 11.60 0.3M
2022-10-31 11.52 11.52 11.46 11.47 0.3M
2022-10-28 11.46 11.87 11.46 11.87 0.2M
2022-10-27 11.00 11.22 11.00 11.21 0.3M
2022-10-26 11.09 11.56 11.09 11.47 0.2M
2022-10-25 10.99 11.33 10.66 11.18 1.1M
2022-10-24 10.93 11.17 10.87 11.16 1.6M
2022-10-21 10.61 11.03 10.61 10.99 0.4M
2022-10-20 10.81 10.91 10.72 10.79 0.5M
2022-10-19 11.15 11.15 10.72 10.76 0.2M
2022-10-18 10.88 10.91 10.75 10.83 0.6M
2022-10-17 10.76 10.86 10.76 10.79 0.7M
2022-10-14 10.71 11.04 10.71 10.79 0.4M
2022-10-13 10.59 10.99 10.59 10.95 0.7M
2022-10-12 10.53 10.89 10.53 10.80 0.2M
2022-10-11 10.87 10.96 10.76 10.78 0.3M
2022-10-10 10.96 11.01 10.87 10.93 0.5M
2022-10-07 10.80 11.10 10.80 10.96 0.4M
2022-10-06 11.23 11.23 11.14 11.18 0.2M
2022-10-05 11.64 11.64 11.19 11.29 0.3M
2022-10-04 11.37 11.51 11.35 11.51 0.7M
2022-10-03 10.95 11.17 10.95 11.12 0.6M
2022-09-30 10.63 11.16 10.63 11.04 0.9M
2022-09-29 10.85 10.88 10.73 10.84 1.0M
2022-09-28 10.47 11.07 10.47 11.05 0.2M
2022-09-27 10.39 10.70 10.39 10.55 0.8M
2022-09-26 10.70 10.73 10.57 10.65 0.4M
2022-09-23 10.86 10.87 10.64 10.77 0.2M
2022-09-22 10.75 11.10 10.75 11.00 0.6M
2022-09-21 10.90 11.18 10.80 10.89 0.2M
2022-09-20 10.72 11.07 10.72 11.06 0.3M
2022-09-19 11.05 11.33 10.76 11.15 0.5M
2022-09-16 11.07 11.12 11.00 11.07 0.4M
2022-09-15 11.31 11.38 11.21 11.23 0.5M
2022-09-14 11.40 11.45 11.32 11.39 0.2M
2022-09-13 11.02 11.37 11.02 11.19 0.4M
2022-09-12 11.69 11.72 11.63 11.65 0.5M
2022-09-09 11.52 11.66 11.52 11.65 0.4M
2022-09-08 11.34 11.45 11.30 11.38 0.6M
2022-09-07 11.09 11.24 11.09 11.23 0.5M
2022-09-06 10.95 11.37 10.95 11.23 0.8M
2022-09-02 11.50 11.56 11.32 11.37 0.2M
2022-09-01 11.55 11.57 11.44 11.54 0.6M
2022-08-31 11.84 11.90 11.77 11.77 0.3M
2022-08-30 11.70 12.07 11.70 11.88 0.5M
2022-08-29 11.40 11.95 11.40 11.83 0.6M
2022-08-26 12.25 12.40 12.00 12.02 0.2M
2022-08-25 12.29 12.56 12.29 12.55 0.2M
2022-08-24 12.46 12.46 12.09 12.15 0.2M
2022-08-23 12.69 12.69 12.33 12.42 0.6M
2022-08-22 12.40 12.40 12.18 12.19 0.6M
2022-08-19 12.73 12.73 12.19 12.28 0.2M
2022-08-18 12.68 12.69 12.43 12.52 0.3M
2022-08-17 12.35 12.55 12.35 12.47 0.1M
2022-08-16 13.00 13.35 12.38 12.65 0.4M
2022-08-15 12.51 13.09 12.51 12.74 0.4M
2022-08-12 13.08 13.08 12.84 12.90 0.2M
2022-08-11 13.49 13.49 12.78 13.03 0.2M
2022-08-10 12.65 13.11 12.65 13.04 0.1M
2022-08-09 12.76 13.46 12.76 13.08 0.5M
2022-08-08 12.79 13.23 12.79 13.10 0.6M
2022-08-05 13.10 13.40 12.97 13.04 0.4M
2022-08-04 13.02 13.04 12.78 13.02 0.1M
2022-08-03 13.05 13.18 12.97 13.12 0.1M
2022-08-02 13.08 13.21 12.85 12.85 0.5M
2022-08-01 13.03 13.16 13.03 13.13 0.5M
2022-07-29 13.18 13.20 12.98 13.00 0.4M
2022-07-28 14.32 14.40 13.85 14.09 0.4M
2022-07-27 13.45 14.01 13.45 14.01 0.2M
2022-07-26 13.40 13.81 13.40 13.66 0.3M
2022-07-25 13.51 13.94 13.51 13.87 0.5M
2022-07-22 14.39 14.46 14.01 14.05 0.4M
2022-07-21 13.25 14.03 13.25 13.81 0.2M
2022-07-20 13.20 13.49 13.20 13.37 0.3M
2022-07-19 12.53 13.01 12.53 12.99 0.5M
2022-07-18 12.66 13.38 12.66 12.96 0.5M
2022-07-15 13.12 13.12 12.66 12.81 0.3M
2022-07-14 12.54 12.72 12.53 12.67 0.3M
2022-07-13 12.32 12.86 12.32 12.81 0.1M
2022-07-12 12.95 13.23 12.81 13.00 0.2M
2022-07-11 13.15 13.16 13.05 13.06 0.3M
2022-07-08 13.21 13.26 13.07 13.26 0.4M
2022-07-07 13.01 13.29 13.01 13.25 0.5M
2022-07-06 12.92 12.92 12.68 12.82 0.6M
2022-07-05 12.84 12.84 12.57 12.80 0.9M
2022-07-01 12.28 12.63 12.28 12.62 0.5M
2022-06-30 12.40 12.53 12.32 12.47 0.4M
2022-06-29 12.50 12.68 12.50 12.58 0.4M
2022-06-28 12.24 12.64 12.23 12.39 0.9M
2022-06-27 12.75 12.75 12.51 12.57 0.6M
2022-06-24 12.71 12.72 12.41 12.71 0.4M
2022-06-23 12.03 12.25 12.03 12.18 0.5M
2022-06-22 11.76 12.21 11.76 12.14 0.7M
2022-06-21 11.79 12.21 11.79 12.10 0.8M
2022-06-17 11.68 12.05 11.68 11.97 4.5M
2022-06-16 12.28 12.67 12.28 12.41 2.1M
2022-06-15 12.69 12.91 12.50 12.81 1.1M
2022-06-14 12.82 13.01 12.58 12.69 0.9M
2022-06-13 13.37 13.37 12.79 12.80 2.7M
2022-06-10 13.49 13.63 13.39 13.41 0.8M
2022-06-09 13.99 14.15 13.92 13.92 1.2M
2022-06-08 14.05 14.15 14.02 14.04 0.3M
2022-06-07 14.11 14.46 14.11 14.38 0.6M
2022-06-06 14.52 14.58 14.34 14.43 0.2M
2022-06-03 14.41 14.85 14.41 14.55 0.2M
2022-06-02 14.38 14.61 14.35 14.61 0.1M
2022-06-01 14.99 15.20 14.91 14.94 0.1M
2022-05-31 14.86 15.21 14.86 14.95 0.2M
2022-05-27 15.12 15.17 14.98 15.12 0.1M
2022-05-26 14.79 15.12 14.79 15.06 0.1M
2022-05-25 14.94 15.29 14.94 15.23 0.1M
2022-05-24 15.40 15.47 15.34 15.46 0.1M
2022-05-23 15.42 15.57 15.40 15.40 0.2M
2022-05-20 15.31 15.32 15.07 15.27 0.1M
2022-05-19 15.48 15.63 15.41 15.49 0.2M
2022-05-18 15.90 15.90 15.60 15.62 1.6M
2022-05-17 15.18 15.34 15.11 15.28 0.9M
2022-05-16 14.95 14.95 14.65 14.74 0.1M
2022-05-13 14.43 15.12 14.43 14.94 1.0M
2022-05-12 13.93 14.50 13.93 14.45 0.5M
2022-05-11 14.56 15.00 14.48 14.48 0.2M
2022-05-10 14.97 15.18 14.84 14.85 0.2M
2022-05-09 15.72 15.72 15.24 15.31 0.2M
2022-05-06 15.53 15.77 15.53 15.72 1.0M
2022-05-05 15.43 15.43 14.93 15.04 0.2M
2022-05-04 14.72 15.59 14.72 15.31 0.1M
2022-05-03 15.02 15.22 15.02 15.22 0.2M
2022-05-02 15.49 15.49 14.83 15.01 0.3M
2022-04-29 15.35 15.51 15.16 15.51 0.1M
2022-04-28 15.21 15.64 15.21 15.37 0.2M
2022-04-27 14.37 14.93 14.37 14.81 0.2M
2022-04-26 15.37 15.37 14.64 14.65 0.2M
2022-04-25 14.70 14.94 14.70 14.89 0.2M
2022-04-22 14.94 15.09 14.57 14.64 0.4M
2022-04-21 14.88 15.00 14.65 14.71 0.8M
2022-04-20 14.60 14.95 14.60 14.82 0.1M
2022-04-19 14.15 14.65 14.15 14.64 0.4M
2022-04-18 14.91 15.07 14.79 14.83 0.2M
2022-04-14 15.18 15.18 14.87 14.91 0.2M
2022-04-13 15.09 15.21 15.04 15.14 0.2M
2022-04-12 14.45 14.89 14.45 14.69 0.3M
2022-04-11 14.89 14.89 14.62 14.72 0.2M
2022-04-08 14.91 15.05 14.86 15.03 0.2M
2022-04-07 14.87 15.10 14.87 15.07 0.1M
2022-04-06 15.06 15.20 14.95 15.19 0.1M
2022-04-05 15.41 15.41 15.01 15.07 0.2M
2022-04-04 15.42 15.48 15.33 15.48 0.2M
2022-04-01 15.10 15.32 14.97 15.10 0.1M
2022-03-31 14.91 15.32 14.91 15.01 0.2M
2022-03-30 15.85 15.85 15.17 15.17 0.1M
2022-03-29 14.54 15.14 14.54 15.08 0.1M
2022-03-28 14.77 15.07 14.77 14.82 0.3M
2022-03-25 15.07 15.19 15.05 15.15 0.3M
2022-03-24 15.44 15.44 14.96 15.09 0.4M
2022-03-23 15.38 15.38 15.00 15.01 0.6M
2022-03-22 14.75 15.07 14.75 15.05 0.6M
2022-03-21 14.46 15.13 14.46 14.97 0.1M
2022-03-18 15.18 15.18 14.50 15.01 0.3M
2022-03-17 14.77 14.99 14.65 14.94 0.3M
2022-03-16 14.55 15.09 14.55 14.98 1.6M
2022-03-15 13.95 14.31 13.95 14.31 1.0M
2022-03-14 14.13 14.28 14.09 14.14 0.7M
2022-03-11 13.74 14.29 13.74 13.85 0.4M
2022-03-10 13.61 14.07 13.61 14.03 0.4M
2022-03-09 13.61 14.28 13.61 14.20 0.2M
2022-03-08 12.80 13.61 12.80 13.53 0.8M
2022-03-07 13.39 13.39 13.16 13.28 0.5M
2022-03-04 14.03 14.05 13.70 13.76 0.3M
2022-03-03 14.16 14.16 13.98 14.05 0.3M
2022-03-02 14.21 14.55 14.21 14.41 0.3M
2022-03-01 14.70 14.72 14.48 14.53 0.4M
2022-02-28 14.50 14.57 14.41 14.52 0.4M
2022-02-25 14.09 14.99 14.09 14.70 0.2M
2022-02-24 13.28 14.12 13.28 13.95 0.4M
2022-02-23 13.64 14.10 13.64 13.87 0.2M
2022-02-22 14.04 14.16 13.97 14.06 0.3M
2022-02-18 14.19 14.23 14.05 14.23 0.1M
2022-02-17 14.32 14.35 14.14 14.19 0.2M
2022-02-16 14.15 14.56 14.15 14.43 0.2M
2022-02-15 14.06 14.16 14.04 14.16 0.4M
2022-02-14 13.96 14.11 13.73 13.84 0.4M
2022-02-11 14.05 14.15 13.98 14.03 2.3M
2022-02-10 14.12 14.27 14.01 14.04 0.2M
2022-02-09 14.14 14.22 14.11 14.20 0.2M
2022-02-08 14.01 14.13 14.00 14.12 0.2M
2022-02-07 14.20 14.20 13.88 13.95 0.3M
2022-02-04 14.29 14.29 13.88 14.02 0.1M
2022-02-03 13.83 14.04 13.61 13.62 0.4M
2022-02-02 13.22 13.98 13.22 13.54 0.1M
2022-02-01 13.21 13.21 12.70 12.81 0.4M
2022-01-31 12.98 13.34 12.88 13.13 0.5M
2022-01-28 12.91 13.14 12.91 13.11 0.2M
2022-01-27 14.70 14.70 14.34 14.40 0.4M
2022-01-26 15.79 16.27 15.31 15.47 0.2M
2022-01-25 15.43 15.66 15.35 15.50 0.2M
2022-01-24 15.80 15.89 15.55 15.85 0.2M
2022-01-21 16.41 16.45 16.28 16.28 0.2M
2022-01-20 16.59 16.61 16.34 16.35 0.3M
2022-01-19 15.74 16.34 15.74 16.20 0.1M
2022-01-18 16.29 16.37 16.25 16.30 0.1M
2022-01-14 16.41 16.41 15.85 15.95 0.1M
2022-01-13 15.84 16.41 15.84 16.19 0.1M
2022-01-12 16.50 16.61 16.50 16.55 0.1M
2022-01-11 15.42 16.41 15.42 16.03 0.3M
2022-01-10 15.86 16.20 15.86 16.01 0.3M
2022-01-07 16.25 16.25 16.09 16.19 0.1M
2022-01-06 16.96 16.96 16.43 16.45 0.2M
2022-01-05 16.41 17.07 16.41 16.79 0.1M
2022-01-04 17.27 17.39 17.21 17.32 0.1M
2022-01-03 17.42 17.42 16.99 17.27 0.2M