Fujitsu ADR

FJTSY
🏛️ usa →
23.34
Last Update: 2025-10-01
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
2024-12-31 17.72 17.72 17.55 17.56 0.1M
2024-12-30 17.70 17.70 17.57 17.61 0.1M
2024-12-27 18.54 18.54 17.67 17.71 0.1M
2024-12-26 18.14 18.14 17.16 17.44 0.1M
2024-12-24 16.88 17.58 16.88 17.42 0.1M
2024-12-23 17.71 17.89 17.71 17.85 0.2M
2024-12-20 18.47 18.47 17.86 18.00 0.1M
2024-12-19 17.49 17.81 17.49 17.71 0.8M
2024-12-18 18.00 18.36 17.62 17.62 0.1M
2024-12-17 18.50 18.50 17.95 18.00 0.1M
2024-12-16 18.23 18.24 18.00 18.20 0.1M
2024-12-13 18.26 18.96 18.26 18.45 0.1M
2024-12-12 18.61 18.90 18.61 18.69 0.1M
2024-12-11 18.98 18.98 18.51 18.55 0.2M
2024-12-10 18.62 18.62 18.37 18.43 0.1M
2024-12-09 17.86 18.81 17.86 18.51 0.2M
2024-12-06 18.70 19.19 17.75 18.57 0.1M
2024-12-05 19.42 19.42 18.43 18.60 0.2M
2024-12-04 17.88 18.98 17.88 18.65 0.1M
2024-12-03 19.29 19.66 19.08 19.10 0.2M
2024-12-02 19.02 19.13 18.82 19.07 0.1M
2024-11-29 19.87 19.87 18.82 19.09 0.1M
2024-11-27 17.87 18.58 17.87 18.44 0.1M
2024-11-26 17.64 17.85 17.64 17.81 0.1M
2024-11-25 18.11 18.14 17.98 18.05 0.2M
2024-11-22 17.82 17.89 17.80 17.88 0.1M
2024-11-21 17.36 17.79 17.36 17.73 0.1M
2024-11-20 18.63 18.63 17.24 17.89 0.2M
2024-11-19 18.58 18.58 17.79 17.98 0.3M
2024-11-18 18.04 18.04 17.95 18.03 0.1M
2024-11-15 18.26 18.26 17.99 18.03 0.2M
2024-11-14 18.06 18.40 18.06 18.31 0.1M
2024-11-13 17.51 17.80 17.51 17.60 0.1M
2024-11-12 17.80 18.03 17.80 17.92 0.1M
2024-11-11 18.26 18.58 18.26 18.54 0.1M
2024-11-08 18.25 18.58 18.25 18.51 0.1M
2024-11-07 18.80 18.80 18.16 18.26 0.1M
2024-11-06 18.42 18.42 18.15 18.35 0.1M
2024-11-05 18.27 18.27 17.60 17.76 0.1M
2024-11-04 17.80 17.96 17.80 17.84 0.1M
2024-11-01 17.87 17.89 17.74 17.84 0.2M
2024-10-31 18.17 18.83 17.68 18.65 0.2M
2024-10-30 19.46 19.46 19.34 19.38 0.1M
2024-10-29 20.16 20.16 19.31 19.39 0.1M
2024-10-28 19.36 19.40 19.28 19.40 0.1M
2024-10-25 20.35 20.35 19.42 19.53 0.1M
2024-10-24 19.60 19.65 18.96 19.59 0.1M
2024-10-23 19.26 20.06 19.26 19.47 0.1M
2024-10-22 19.86 20.50 19.26 19.95 0.1M
2024-10-21 19.60 20.38 19.60 20.22 0.1M
2024-10-18 20.71 20.75 20.68 20.72 0.1M
2024-10-17 20.53 21.21 20.42 20.49 0.1M
2024-10-16 20.45 20.80 20.45 20.79 0.1M
2024-10-15 21.05 21.05 20.64 20.65 0.4M
2024-10-14 21.25 21.33 21.01 21.09 0.2M
2024-10-11 21.11 21.34 20.95 21.30 0.6M
2024-10-10 22.01 22.01 20.98 21.02 0.4M
2024-10-09 20.38 21.51 20.38 21.24 0.1M
2024-10-08 21.33 21.33 20.92 20.93 0.1M
2024-10-07 20.15 20.36 20.13 20.27 0.2M
2024-10-04 20.96 21.10 20.50 20.66 0.1M
2024-10-03 20.84 20.84 20.43 20.48 0.1M
2024-10-02 20.45 21.11 20.45 20.62 0.2M
2024-10-01 21.99 21.99 20.79 20.87 0.1M
2024-09-30 20.79 20.79 19.80 20.50 0.1M
2024-09-27 20.20 21.00 20.10 20.20 0.1M
2024-09-26 21.02 21.02 20.46 20.95 0.1M
2024-09-25 19.80 19.92 19.80 19.82 0.1M
2024-09-24 20.44 20.50 20.40 20.47 0.1M
2024-09-23 19.83 21.09 19.83 20.46 0.1M
2024-09-20 20.51 20.51 20.22 20.30 0.1M
2024-09-19 21.25 21.25 19.65 20.69 0.1M
2024-09-18 19.57 21.15 19.57 20.38 0.1M
2024-09-17 20.36 21.42 20.36 20.80 0.1M
2024-09-16 20.90 20.90 20.15 20.45 0.2M
2024-09-13 21.17 21.17 20.17 20.29 0.1M
2024-09-12 20.99 20.99 20.38 20.59 0.1M
2024-09-11 19.89 20.37 19.39 20.01 0.1M
2024-09-10 20.22 20.22 19.24 19.41 0.1M
2024-09-09 19.40 20.23 19.40 19.67 0.1M
2024-09-06 18.77 19.90 18.77 19.07 0.1M
2024-09-05 19.67 20.06 19.60 19.68 0.1M
2024-09-04 18.39 19.48 18.33 19.18 0.1M
2024-09-03 19.94 19.94 19.00 19.17 0.1M
2024-08-30 17.73 18.49 17.73 18.12 0.1M
2024-08-29 18.74 18.74 17.42 17.98 0.1M
2024-08-28 18.66 18.66 17.69 17.72 0.1M
2024-08-27 17.40 17.70 17.40 17.66 0.1M
2024-08-26 17.57 18.32 17.44 17.45 0.2M
2024-08-23 17.31 17.74 17.31 17.72 0.1M
2024-08-22 17.04 17.40 17.04 17.18 0.1M
2024-08-21 17.12 17.53 17.12 17.46 0.1M
2024-08-20 16.74 17.46 16.74 17.39 0.1M
2024-08-19 16.61 16.94 16.61 16.91 0.1M
2024-08-16 16.87 16.95 16.84 16.92 0.1M
2024-08-15 15.99 16.82 15.99 16.74 0.1M
2024-08-14 16.80 16.85 16.72 16.85 0.2M
2024-08-13 17.54 17.54 16.88 17.08 0.3M
2024-08-12 16.70 16.81 16.52 16.68 0.2M
2024-08-09 17.14 17.14 16.21 16.68 1.0M
2024-08-08 16.78 16.95 16.08 16.77 1.9M
2024-08-07 16.75 17.08 16.73 16.82 0.2M
2024-08-06 16.86 16.86 16.36 16.43 0.3M
2024-08-05 15.50 16.12 14.54 16.05 0.2M
2024-08-02 15.80 16.49 15.46 15.91 0.3M
2024-08-01 17.56 17.56 17.15 17.24 0.2M
2024-07-31 17.95 18.08 17.83 17.88 0.1M
2024-07-30 17.32 17.32 17.14 17.24 0.1M
2024-07-29 17.45 17.75 17.45 17.70 0.1M
2024-07-26 17.54 17.88 17.54 17.64 0.1M
2024-07-25 16.80 17.38 16.47 17.00 0.2M
2024-07-24 15.87 16.80 15.87 16.23 0.3M
2024-07-23 16.60 16.77 16.59 16.70 0.8M
2024-07-22 16.80 16.82 16.71 16.77 0.2M
2024-07-19 16.55 16.75 16.55 16.65 0.1M
2024-07-18 16.79 16.86 16.63 16.69 0.1M
2024-07-17 17.07 17.07 16.50 16.72 0.3M
2024-07-16 16.30 17.00 16.30 16.82 0.1M
2024-07-15 17.13 17.13 16.45 16.54 0.6M
2024-07-12 16.67 16.67 16.35 16.50 0.1M
2024-07-11 16.05 16.79 16.05 16.59 0.2M
2024-07-10 16.01 17.03 16.01 16.63 0.1M
2024-07-09 16.84 16.84 15.83 16.39 0.1M
2024-07-08 16.63 16.79 16.34 16.34 0.1M
2024-07-05 16.79 16.79 15.81 16.38 0.2M
2024-07-03 16.30 16.58 16.30 16.55 0.1M
2024-07-02 16.38 16.38 15.74 16.07 0.3M
2024-07-01 15.82 15.88 15.73 15.78 0.3M
2024-06-28 16.13 16.13 15.33 15.70 0.5M
2024-06-27 15.08 15.71 15.08 15.68 0.3M
2024-06-26 15.17 15.63 15.15 15.23 0.5M
2024-06-25 14.71 15.66 14.71 15.30 0.4M
2024-06-24 14.97 15.33 14.97 15.24 0.3M
2024-06-21 14.83 14.98 14.83 14.94 0.2M
2024-06-20 15.51 15.52 14.79 15.05 0.1M
2024-06-18 15.02 15.96 15.02 15.48 0.6M
2024-06-17 15.53 15.53 15.05 15.21 0.4M
2024-06-14 15.26 15.33 15.24 15.28 0.2M
2024-06-13 15.05 16.00 15.05 15.59 1.6M
2024-06-12 15.00 15.62 15.00 15.50 0.8M
2024-06-11 15.60 15.60 15.43 15.51 0.2M
2024-06-10 15.24 16.15 15.24 15.78 0.1M
2024-06-07 16.04 16.04 15.12 15.41 0.1M
2024-06-06 15.54 15.87 15.22 15.25 0.1M
2024-06-05 14.65 15.57 14.65 15.16 0.2M
2024-06-04 14.80 15.16 14.80 15.10 0.1M
2024-06-03 14.54 14.57 14.39 14.52 0.3M
2024-05-31 13.96 14.50 13.96 14.41 0.2M
2024-05-30 13.95 14.40 13.95 14.33 0.2M
2024-05-29 14.25 14.38 14.15 14.15 0.1M
2024-05-28 14.20 14.64 14.20 14.52 0.3M
2024-05-24 14.36 14.89 14.36 14.88 0.1M
2024-05-23 15.00 15.00 14.77 14.79 0.3M
2024-05-22 14.30 14.83 14.30 14.83 0.5M
2024-05-21 15.39 15.39 14.60 14.90 0.1M
2024-05-20 15.38 15.38 14.85 14.89 0.2M
2024-05-17 15.12 15.18 15.07 15.12 0.1M
2024-05-16 15.21 15.44 14.91 14.93 0.1M
2024-05-15 14.45 15.07 14.45 15.06 0.1M
2024-05-14 14.91 15.25 14.88 14.97 0.4M
2024-05-13 15.15 15.23 15.07 15.20 0.3M
2024-05-10 15.53 15.53 14.97 15.07 0.1M
2024-05-09 15.22 15.32 15.16 15.32 0.1M
2024-05-08 14.91 15.04 14.91 15.04 0.1M
2024-05-07 15.30 16.26 15.30 15.77 0.2M
2024-05-06 15.81 16.49 15.81 16.30 0.1M
2024-05-03 16.12 16.27 16.09 16.25 0.3M
2024-05-02 15.81 16.20 15.79 16.07 0.9M
2024-05-01 15.35 15.47 15.30 15.32 0.1M
2024-04-30 15.48 15.66 15.28 15.30 0.2M
2024-04-29 15.58 15.79 15.58 15.68 0.1M
2024-04-26 15.45 15.64 15.45 15.62 0.2M
2024-04-25 16.15 16.57 16.15 16.57 0.2M
2024-04-24 16.05 16.33 16.05 16.15 0.5M
2024-04-23 15.39 16.16 15.39 16.11 1.2M
2024-04-22 16.00 16.00 15.84 15.97 0.2M
2024-04-19 16.26 16.26 15.80 15.85 0.6M
2024-04-18 15.60 16.15 15.60 15.97 0.6M
2024-04-17 16.16 16.16 15.95 16.05 0.1M
2024-04-16 16.62 16.62 16.03 16.04 0.2M
2024-04-15 16.20 16.43 16.20 16.23 0.3M
2024-04-12 15.79 16.80 15.79 16.24 0.3M
2024-04-11 16.25 16.34 16.14 16.32 0.1M
2024-04-10 15.72 16.07 15.72 15.97 0.1M
2024-04-09 16.00 16.37 15.94 16.32 0.1M
2024-04-08 16.21 16.29 16.19 16.19 0.1M
2024-04-05 15.74 16.08 15.74 16.00 0.2M
2024-04-04 15.57 16.47 15.57 15.87 0.1M
2024-04-03 16.62 16.62 15.92 16.34 0.6M
2024-04-02 16.61 16.73 16.20 16.52 0.0M
2024-04-01 16.78 16.78 15.88 16.53 0.1M
2024-03-28 16.23 16.80 16.00 16.55 0.1M
2024-03-27 16.46 16.77 16.18 16.46 0.2M
2024-03-26 16.75 16.75 16.36 16.38 0.1M
2024-03-25 16.90 16.90 16.51 16.58 0.1M
2024-03-22 16.92 17.58 16.92 17.14 0.9M
2024-03-21 17.43 17.43 16.66 17.08 0.2M
2024-03-20 17.32 17.32 16.82 16.96 0.1M
2024-03-19 16.75 17.09 16.62 16.82 0.1M
2024-03-18 17.14 17.19 16.57 16.84 0.1M
2024-03-15 16.05 16.47 16.05 16.41 0.1M
2024-03-14 16.15 16.46 16.15 16.24 0.1M
2024-03-13 17.19 17.19 16.64 16.71 0.1M
2024-03-12 16.96 16.96 16.34 16.46 0.1M
2024-03-11 16.18 16.43 16.18 16.42 0.1M
2024-03-08 16.80 16.80 16.39 16.39 0.1M
2024-03-07 16.23 16.80 16.23 16.77 0.1M
2024-03-06 16.50 16.56 16.45 16.49 0.1M
2024-03-05 15.78 16.83 15.78 16.28 0.1M
2024-03-04 15.88 15.88 15.74 15.77 0.1M
2024-03-01 15.65 15.81 15.65 15.80 0.1M
2024-02-29 15.12 15.62 15.12 15.54 0.1M
2024-02-28 15.65 15.65 15.54 15.56 0.1M
2024-02-27 15.38 15.46 15.38 15.40 0.1M
2024-02-26 15.62 15.62 15.17 15.27 0.1M
2024-02-23 15.50 15.50 15.06 15.10 0.4M
2024-02-22 14.54 15.14 14.54 15.14 0.3M
2024-02-21 15.19 15.19 15.03 15.04 0.1M
2024-02-20 15.39 15.39 15.30 15.32 0.1M
2024-02-16 15.56 15.74 15.56 15.66 0.1M
2024-02-15 15.49 15.49 15.37 15.43 0.1M
2024-02-14 15.09 15.19 15.09 15.18 0.2M
2024-02-13 15.72 15.72 15.00 15.15 0.9M
2024-02-12 15.37 15.53 15.09 15.46 0.1M
2024-02-09 15.38 15.43 15.32 15.33 0.6M
2024-02-08 15.38 15.43 15.38 15.43 0.2M
2024-02-07 15.46 15.58 15.39 15.50 0.1M
2024-02-06 15.62 15.69 15.55 15.58 0.1M
2024-02-05 15.74 15.99 15.66 15.91 0.5M
2024-02-02 15.00 15.10 15.00 15.10 0.4M
2024-02-01 14.39 14.39 14.18 14.24 0.6M
2024-01-31 13.88 13.88 13.38 13.54 0.4M
2024-01-30 14.09 14.14 14.04 14.07 1.8M
2024-01-29 14.02 14.25 13.97 14.11 1.5M
2024-01-26 14.02 14.03 13.97 14.03 0.2M
2024-01-25 14.14 14.20 14.08 14.12 0.1M
2024-01-24 14.52 14.52 14.35 14.35 1.1M
2024-01-23 14.15 14.15 13.88 14.04 0.4M
2024-01-22 13.91 14.16 13.91 14.14 0.1M
2024-01-19 13.54 13.62 13.52 13.62 0.1M
2024-01-18 13.45 13.47 13.39 13.47 0.1M
2024-01-17 13.28 13.28 13.07 13.12 0.1M
2024-01-16 13.94 13.94 13.75 13.76 0.1M
2024-01-12 14.48 14.48 14.37 14.41 0.4M
2024-01-11 14.23 14.28 14.14 14.28 0.2M
2024-01-10 14.34 14.35 14.26 14.30 0.1M
2024-01-09 14.64 14.64 14.57 14.57 0.1M
2024-01-08 14.13 15.00 14.13 14.88 0.1M
2024-01-05 14.70 14.81 14.11 14.72 0.1M
2024-01-04 14.89 15.00 14.79 14.79 0.1M
2024-01-03 14.75 14.86 14.74 14.86 0.1M
2024-01-02 14.85 15.31 14.78 14.84 0.1M