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
2023-12-29 14.99 15.04 14.99 15.02 0.1M
2023-12-28 14.95 15.05 14.95 14.99 0.1M
2023-12-27 14.94 14.94 14.85 14.93 0.1M
2023-12-26 14.95 14.95 14.77 14.88 0.1M
2023-12-22 14.73 14.81 14.71 14.71 0.1M
2023-12-21 14.01 14.66 14.01 14.63 0.1M
2023-12-20 13.86 14.38 13.86 14.20 0.1M
2023-12-19 14.34 14.75 14.34 14.70 0.1M
2023-12-18 14.56 14.59 14.54 14.54 0.1M
2023-12-15 14.65 14.65 14.22 14.39 0.1M
2023-12-14 15.45 15.45 14.47 14.91 0.2M
2023-12-13 14.99 14.99 14.69 14.99 0.1M
2023-12-12 15.00 15.27 15.00 15.26 0.2M
2023-12-11 15.34 15.34 14.54 14.94 0.2M
2023-12-08 14.89 14.96 14.86 14.92 0.1M
2023-12-07 14.75 14.91 14.72 14.83 0.1M
2023-12-06 14.75 14.78 14.66 14.78 0.2M
2023-12-05 14.25 14.37 14.25 14.35 0.2M
2023-12-04 14.33 14.35 14.28 14.29 0.1M
2023-12-01 14.15 14.37 14.15 14.37 0.1M
2023-11-30 14.09 14.28 14.09 14.21 0.2M
2023-11-29 14.26 14.26 14.18 14.22 0.1M
2023-11-28 14.40 14.40 14.08 14.16 0.1M
2023-11-27 13.78 14.28 13.78 14.26 0.4M
2023-11-24 13.68 14.55 13.68 14.15 0.2M
2023-11-22 13.85 13.86 13.79 13.86 0.1M
2023-11-21 13.94 14.01 13.89 13.90 0.1M
2023-11-20 14.42 14.42 13.36 13.90 0.3M
2023-11-17 14.20 14.20 13.71 13.77 0.1M
2023-11-16 13.71 13.71 13.27 13.34 0.2M
2023-11-15 13.20 13.20 13.05 13.10 0.1M
2023-11-14 12.97 13.31 12.97 13.15 0.1M
2023-11-13 13.19 13.19 12.82 12.95 0.3M
2023-11-10 12.91 13.06 12.60 13.04 0.1M
2023-11-09 13.43 13.43 12.90 12.90 0.1M
2023-11-08 13.00 13.03 12.93 12.97 0.1M
2023-11-07 12.81 12.93 12.81 12.93 0.2M
2023-11-06 13.29 13.55 13.14 13.17 0.2M
2023-11-03 13.32 13.43 13.26 13.38 0.1M
2023-11-02 12.99 13.13 12.98 13.12 0.2M
2023-11-01 13.06 13.18 13.01 13.08 0.1M
2023-10-31 13.05 13.11 12.91 13.03 0.1M
2023-10-30 12.50 12.72 12.50 12.72 0.3M
2023-10-27 12.35 12.44 12.33 12.38 0.2M
2023-10-26 11.35 11.38 11.16 11.26 0.4M
2023-10-25 11.02 11.42 11.02 11.21 0.2M
2023-10-24 10.95 11.32 10.95 11.29 0.3M
2023-10-23 11.17 11.36 11.17 11.29 0.3M
2023-10-20 11.31 11.60 11.29 11.29 0.2M
2023-10-19 11.26 11.56 11.26 11.49 0.7M
2023-10-18 11.54 11.54 11.38 11.38 0.1M
2023-10-17 11.56 11.68 11.46 11.55 0.3M
2023-10-16 11.72 11.72 11.07 11.47 0.5M
2023-10-13 11.11 11.46 11.11 11.35 0.2M
2023-10-12 11.55 11.55 11.43 11.47 0.3M
2023-10-11 11.74 11.79 11.63 11.66 0.1M
2023-10-10 11.72 12.07 11.64 11.88 0.2M
2023-10-09 12.01 12.01 11.41 11.88 0.1M
2023-10-06 11.60 11.98 11.49 11.82 0.3M
2023-10-05 11.35 11.75 11.35 11.75 0.1M
2023-10-04 11.52 11.57 11.48 11.54 0.2M
2023-10-03 11.50 11.61 11.50 11.54 0.2M
2023-10-02 11.40 11.82 11.40 11.64 0.2M
2023-09-29 11.93 11.93 11.73 11.77 0.1M
2023-09-28 12.02 12.30 11.98 12.06 0.3M
2023-09-27 11.89 12.31 11.89 12.29 0.8M
2023-09-26 12.24 12.49 12.11 12.11 0.1M
2023-09-25 12.25 12.38 12.25 12.36 1.0M
2023-09-22 12.52 12.52 12.22 12.29 0.6M
2023-09-21 11.97 12.31 11.97 12.21 0.7M
2023-09-20 12.78 12.78 12.12 12.37 0.1M
2023-09-19 12.70 12.86 12.62 12.68 1.0M
2023-09-18 12.17 12.65 12.17 12.57 0.2M
2023-09-15 12.36 12.97 12.36 12.62 0.2M
2023-09-14 12.27 12.91 12.27 12.66 0.1M
2023-09-13 12.12 12.66 12.12 12.53 0.1M
2023-09-12 12.48 12.74 12.48 12.56 0.2M
2023-09-11 12.71 12.93 12.51 12.55 0.2M
2023-09-08 12.15 12.66 12.15 12.56 0.1M
2023-09-07 12.34 12.75 12.34 12.71 0.2M
2023-09-06 13.14 13.14 12.67 12.67 0.1M
2023-09-05 12.26 12.69 12.26 12.66 0.2M
2023-09-01 12.29 12.88 12.29 12.58 0.7M
2023-08-31 12.47 12.71 12.47 12.51 0.5M
2023-08-30 11.97 12.39 11.97 12.35 0.1M
2023-08-29 11.99 12.50 11.99 12.43 0.1M
2023-08-28 12.16 12.82 12.10 12.48 0.2M
2023-08-25 12.54 12.61 12.03 12.33 0.1M
2023-08-24 12.41 12.49 12.05 12.16 0.2M
2023-08-23 12.59 12.68 12.14 12.41 0.1M
2023-08-22 12.66 12.66 12.30 12.34 0.2M
2023-08-21 12.45 12.45 11.95 12.12 0.3M
2023-08-18 11.80 12.24 11.80 12.04 0.3M
2023-08-17 12.54 12.54 12.07 12.12 0.3M
2023-08-16 12.52 12.52 11.91 12.12 0.1M
2023-08-15 12.78 12.78 12.21 12.37 0.1M
2023-08-14 12.45 12.48 12.40 12.46 0.3M
2023-08-11 12.63 12.63 12.43 12.44 0.1M
2023-08-10 12.19 12.65 12.19 12.45 0.2M
2023-08-09 12.99 12.99 12.41 12.66 0.1M
2023-08-08 12.44 13.18 12.44 12.87 0.9M
2023-08-07 13.12 13.20 12.96 13.02 0.2M
2023-08-04 12.48 13.08 12.40 12.68 0.2M
2023-08-03 12.19 12.76 12.19 12.68 0.9M
2023-08-02 12.68 12.68 12.16 12.48 0.4M
2023-08-01 12.58 12.72 12.50 12.54 0.6M
2023-07-31 13.04 13.32 12.76 12.97 0.1M
2023-07-28 13.41 13.41 12.88 12.89 0.1M
2023-07-27 13.05 13.06 12.79 12.80 0.1M
2023-07-26 13.18 13.62 13.15 13.19 0.1M
2023-07-25 13.01 13.29 13.00 13.03 0.1M
2023-07-24 12.96 13.01 12.93 12.99 0.1M
2023-07-21 13.36 13.36 12.92 12.94 0.1M
2023-07-20 12.91 12.99 12.76 12.85 0.0M
2023-07-19 13.40 13.40 13.13 13.13 0.0M
2023-07-18 13.36 13.36 13.27 13.34 0.1M
2023-07-17 13.65 13.65 12.75 13.30 0.1M
2023-07-14 13.54 13.54 13.27 13.27 0.1M
2023-07-13 13.25 13.50 13.25 13.42 0.1M
2023-07-12 13.04 13.18 13.04 13.10 0.1M
2023-07-11 12.89 12.89 12.79 12.87 0.1M
2023-07-10 12.74 12.76 12.69 12.73 0.1M
2023-07-07 12.74 12.88 12.74 12.87 0.1M
2023-07-06 12.68 12.68 12.57 12.62 0.1M
2023-07-05 12.76 12.86 12.76 12.80 0.1M
2023-07-03 12.96 12.96 12.85 12.85 0.1M
2023-06-30 12.84 12.92 12.84 12.89 0.1M
2023-06-29 12.89 12.90 12.83 12.85 0.1M
2023-06-28 12.77 12.81 12.74 12.76 0.1M
2023-06-27 12.51 12.72 12.51 12.69 0.2M
2023-06-26 12.71 12.72 12.67 12.69 0.1M
2023-06-23 13.06 13.06 12.81 12.82 0.1M
2023-06-22 13.14 13.16 13.10 13.12 0.1M
2023-06-21 12.97 13.03 12.93 13.02 0.1M
2023-06-20 13.07 13.07 12.94 12.96 0.1M
2023-06-16 13.70 13.70 13.27 13.37 0.1M
2023-06-15 13.70 13.70 13.46 13.56 0.1M
2023-06-14 13.70 14.03 13.70 14.01 0.1M
2023-06-13 14.09 14.09 13.96 13.99 0.1M
2023-06-12 13.71 13.78 13.68 13.78 0.1M
2023-06-09 13.90 13.90 13.61 13.63 0.1M
2023-06-08 13.55 13.62 13.49 13.62 0.1M
2023-06-07 13.74 13.81 13.67 13.69 0.1M
2023-06-06 13.81 13.92 13.81 13.89 0.1M
2023-06-05 13.81 13.81 13.70 13.74 0.1M
2023-06-02 13.46 13.66 13.46 13.61 0.2M
2023-06-01 13.33 13.71 13.33 13.71 0.2M
2023-05-31 12.63 12.69 12.58 12.69 0.3M
2023-05-30 12.81 12.86 12.69 12.79 0.7M
2023-05-26 13.03 13.05 12.93 13.03 0.2M
2023-05-25 13.03 13.05 12.97 13.04 0.1M
2023-05-24 13.16 13.28 13.15 13.21 0.1M
2023-05-23 13.26 13.31 13.25 13.28 0.1M
2023-05-22 13.28 13.31 13.26 13.28 0.1M
2023-05-19 12.97 13.07 12.97 13.04 0.1M
2023-05-18 13.20 13.43 13.20 13.33 0.3M
2023-05-17 13.23 13.26 13.20 13.26 0.1M
2023-05-16 13.51 13.51 13.40 13.41 0.1M
2023-05-15 13.32 13.47 13.32 13.44 0.1M
2023-05-12 13.15 13.37 13.15 13.28 0.1M
2023-05-11 13.04 13.28 13.04 13.21 0.1M
2023-05-10 13.07 13.27 13.07 13.24 0.1M
2023-05-09 13.60 13.60 13.18 13.40 0.0M
2023-05-08 13.45 13.45 13.29 13.34 0.1M
2023-05-05 13.47 13.64 13.47 13.63 0.1M
2023-05-04 13.52 13.62 13.42 13.52 0.1M
2023-05-03 13.62 13.62 13.41 13.43 0.1M
2023-05-02 13.52 13.62 13.25 13.29 0.1M
2023-05-01 13.76 13.77 13.63 13.68 0.1M
2023-04-28 13.21 13.28 13.21 13.28 0.1M
2023-04-27 13.87 14.03 13.68 13.97 0.2M
2023-04-26 13.86 13.86 13.52 13.53 0.1M
2023-04-25 13.61 13.61 13.50 13.50 0.1M
2023-04-24 13.53 13.55 13.48 13.53 0.1M
2023-04-21 13.38 13.54 13.38 13.52 0.1M
2023-04-20 13.46 13.53 13.45 13.47 0.1M
2023-04-19 13.26 13.31 13.23 13.28 0.1M
2023-04-18 13.48 13.48 13.44 13.44 0.1M
2023-04-17 13.29 13.37 13.27 13.36 0.2M
2023-04-14 13.34 13.35 13.23 13.24 0.1M
2023-04-13 13.04 13.36 13.04 13.35 0.1M
2023-04-12 13.10 13.12 13.04 13.05 0.1M
2023-04-11 13.06 13.09 13.03 13.03 0.1M
2023-04-10 12.80 12.85 12.71 12.81 0.1M
2023-04-06 12.95 13.09 12.95 13.06 0.1M
2023-04-05 13.58 13.64 13.46 13.50 0.1M
2023-04-04 13.72 13.80 13.51 13.77 0.1M
2023-04-03 13.71 13.75 13.68 13.73 0.1M
2023-03-31 13.18 13.50 13.18 13.49 0.1M
2023-03-30 13.60 13.60 13.38 13.44 0.1M
2023-03-29 13.15 13.34 13.15 13.32 0.1M
2023-03-28 13.38 13.39 13.35 13.37 0.1M
2023-03-27 13.36 13.38 13.31 13.35 0.1M
2023-03-24 13.38 13.43 13.34 13.37 0.1M
2023-03-23 13.52 13.59 13.45 13.48 0.1M
2023-03-22 13.71 13.85 13.65 13.67 0.1M
2023-03-21 13.98 13.98 13.78 13.88 0.1M
2023-03-20 13.73 13.84 13.72 13.84 0.0M
2023-03-17 13.70 13.74 13.65 13.71 0.1M
2023-03-16 13.52 13.54 13.40 13.52 0.1M
2023-03-15 13.03 13.07 12.97 13.07 0.1M
2023-03-14 13.35 13.41 13.32 13.39 0.1M
2023-03-13 13.37 13.49 13.37 13.39 0.1M
2023-03-10 13.29 13.62 13.29 13.44 0.1M
2023-03-09 13.81 13.81 13.39 13.46 0.0M
2023-03-08 13.56 13.59 13.51 13.54 0.1M
2023-03-07 13.46 13.50 13.22 13.26 0.1M
2023-03-06 13.35 13.48 13.35 13.40 0.1M
2023-03-03 13.61 13.65 13.39 13.62 0.1M
2023-03-02 13.10 13.16 13.04 13.12 0.1M
2023-03-01 12.72 12.79 12.70 12.71 0.1M
2023-02-28 12.77 12.87 12.77 12.82 0.2M
2023-02-27 12.74 12.82 12.74 12.76 0.2M
2023-02-24 12.73 12.73 12.65 12.67 0.2M
2023-02-23 12.69 12.88 12.69 12.86 0.1M
2023-02-22 12.94 12.94 12.71 12.71 0.1M
2023-02-21 13.02 13.02 12.78 12.85 0.1M
2023-02-17 13.22 13.22 13.04 13.12 0.1M
2023-02-16 13.10 13.19 13.05 13.06 0.1M
2023-02-15 13.21 13.36 13.21 13.32 0.1M
2023-02-14 13.47 13.70 13.47 13.61 0.1M
2023-02-13 13.65 13.76 13.62 13.75 0.1M
2023-02-10 13.71 13.71 13.64 13.67 0.0M
2023-02-09 13.96 13.96 13.74 13.74 0.1M
2023-02-08 13.70 13.71 13.62 13.63 0.0M
2023-02-07 13.36 13.64 13.36 13.64 0.1M
2023-02-06 13.87 13.91 13.80 13.86 0.1M
2023-02-03 14.15 14.20 14.07 14.13 0.0M
2023-02-02 14.45 14.61 14.45 14.55 0.1M
2023-02-01 14.21 14.48 14.19 14.48 0.2M
2023-01-31 13.98 14.21 13.72 14.15 0.3M
2023-01-30 14.22 14.38 14.22 14.31 0.2M
2023-01-27 14.34 14.38 14.28 14.31 0.1M
2023-01-26 14.34 14.57 14.30 14.38 0.1M
2023-01-25 14.42 14.54 14.38 14.48 0.2M
2023-01-24 14.24 14.49 14.24 14.41 0.1M
2023-01-23 14.25 14.36 14.22 14.31 0.1M
2023-01-20 13.99 14.30 13.99 14.30 0.1M
2023-01-19 14.37 14.39 14.29 14.35 0.1M
2023-01-18 14.35 14.36 14.12 14.12 0.1M
2023-01-17 14.21 14.26 14.12 14.16 0.2M
2023-01-13 14.16 14.28 14.06 14.22 1.5M
2023-01-12 13.98 14.46 13.84 14.30 1.4M
2023-01-11 13.65 14.02 13.65 14.01 0.1M
2023-01-10 13.38 13.39 13.31 13.38 0.1M
2023-01-09 13.36 13.46 13.30 13.30 0.2M
2023-01-06 13.05 13.30 12.97 13.30 0.2M
2023-01-05 13.11 13.15 13.07 13.11 0.2M
2023-01-04 13.38 13.38 13.21 13.23 0.2M
2023-01-03 13.04 13.44 13.04 13.28 0.2M