Fujitsu Ltd Adr (PK) (FJTSY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.400228702115 | 17.49 | 18.47 | 16.42 | 324937 | 17.73916668 | DR |
| 4 | -2.45 | -12.3301459487 | 19.87 | 19.87 | 16.42 | 176629 | 18.22771731 | DR |
| 12 | -3.42 | -16.4107485605 | 20.84 | 22.01 | 16.42 | 156301 | 18.99017956 | DR |
| 26 | 2.25 | 14.8319050758 | 15.17 | 22.01 | 14.54 | 182318 | 17.87642763 | DR |
| 52 | 2.47 | 16.5217391304 | 14.95 | 22.01 | 13.075 | 189287 | 16.58708782 | DR |
| 156 | 0.84495 | 5.09772217882 | 16.57505 | 22.01 | 10.065 | 156343 | 14.49973827 | DR |
| 260 | 7.995 | 84.8275862069 | 9.425 | 22.01 | 7.2 | 113311 | 14.58682868 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 17.42 | -0.43 | -2.41 | 16.8801 | 17.575 | 16.42 | 108278 |
| 1734992400 | 17.85 | -0.15 | -0.83 | 17.71 | 17.89 | 17.71 | 204791 |
| 1734733200 | 18 | 0.29 | 1.64 | 18.47 | 18.47 | 17.86 | 140135 |
| 1734646800 | 17.71 | 0.09 | 0.51 | 17.49 | 17.81 | 17.49 | 846542 |
| 1734560940 | 17.62 | -0.38 | -2.11 | 18 | 18.36 | 17.62 | 105751 |
| 1734474360 | 18 | -0.2 | -1.10 | 18.5 | 18.5 | 17.95 | 102083 |
| 1734388140 | 18.2 | -0.25 | -1.36 | 18.2275 | 18.24 | 18 | 135763 |
| 1734128940 | 18.45 | -0.24 | -1.28 | 18.26 | 18.96 | 18.26 | 128997 |
| 1734042480 | 18.69 | 0.14 | 0.75 | 18.61 | 18.9 | 18.61 | 122004 |
| 1733955900 | 18.55 | 0.12 | 0.65 | 18.98 | 18.98 | 18.51 | 203111 |
| 1733869200 | 18.43 | -0.08 | -0.43 | 18.62 | 18.62 | 18.37 | 118462 |
| 1733782800 | 18.51 | -0.06 | -0.32 | 17.86 | 18.805 | 17.86 | 172991 |
| 1733523600 | 18.57 | -0.03 | -0.16 | 18.7 | 19.19 | 17.75 | 83364 |
| 1733437500 | 18.6 | -0.05 | -0.27 | 19.42 | 19.42 | 18.43 | 224349 |
| 1733350980 | 18.65 | -0.45 | -2.36 | 17.88 | 18.98 | 17.88 | 58114 |
| 1733264700 | 19.1 | 0.03 | 0.16 | 19.285 | 19.66 | 19.08 | 235086 |
| 1733178180 | 19.07 | -0.02 | -0.10 | 19.02 | 19.13 | 18.82 | 106041 |
| 1732918200 | 19.09 | 0.65 | 3.52 | 19.87 | 19.87 | 18.82 | 83459 |
| 1732746540 | 18.44 | 0.63 | 3.54 | 17.87 | 18.58 | 17.87 | 80583 |
| 1732660140 | 17.81 | -0.24 | -1.33 | 17.64 | 17.85 | 17.64 | 96934 |
| 1732573560 | 18.05 | 0.17 | 0.95 | 18.11 | 18.14 | 17.98 | 152931 |
| 1732314000 | 17.88 | 0.15 | 0.85 | 17.82 | 17.89 | 17.8003 | 91384 |
| 1732227900 | 17.73 | -0.16 | -0.87 | 17.36 | 17.79 | 17.36 | 102088 |
| 1732141740 | 17.885 | -0.1 | -0.53 | 18.63 | 18.63 | 17.24 | 201522 |
| 1732054800 | 17.98 | -0.05 | -0.28 | 18.58 | 18.58 | 17.79 | 258454 |
| 1731968640 | 18.03 | 0 | 0.00 | 18.035 | 18.04 | 17.95 | 131788 |
| 1731709260 | 18.03 | -0.28 | -1.53 | 18.26 | 18.26 | 17.99 | 225450 |
| 1731622800 | 18.31 | 0.71 | 4.03 | 18.06 | 18.4 | 18.06 | 120437 |
| 1731536760 | 17.6 | -0.32 | -1.79 | 17.51 | 17.8 | 17.51 | 139340 |
| 1731450480 | 17.92 | -0.62 | -3.34 | 17.8 | 18.03 | 17.8 | 135801 |
| 1731363600 | 18.54 | 0.03 | 0.16 | 18.26 | 18.58 | 18.26 | 101695 |
| 1731104400 | 18.51 | 0.26 | 1.40 | 18.25 | 18.58 | 18.25 | 97303 |
| 1731018540 | 18.255 | -0.1 | -0.52 | 18.8 | 18.8 | 18.16 | 101044 |
| 1730931600 | 18.35 | 0.59 | 3.32 | 18.42 | 18.42 | 18.15 | 95346 |
| 1730845680 | 17.76 | -0.08 | -0.45 | 18.27 | 18.27 | 17.6 | 134550 |
| 1730759160 | 17.84 | 0 | 0.03 | 17.8 | 17.96 | 17.8 | 138866 |
| 1730496420 | 17.835 | -0.82 | -4.37 | 17.8688 | 17.89 | 17.74 | 158489 |
| 1730409780 | 18.65 | -0.73 | -3.74 | 18.1653 | 18.83 | 17.68 | 187720 |
| 1730323500 | 19.375 | -0.02 | -0.08 | 19.464 | 19.464 | 19.34 | 100381 |
| 1730237280 | 19.39 | -0.01 | -0.05 | 20.16 | 20.16 | 19.31 | 114564 |
| 1730150880 | 19.4 | -0.13 | -0.67 | 19.3587 | 19.4 | 19.28 | 106888 |
| 1729891500 | 19.53 | -0.06 | -0.31 | 20.35 | 20.35 | 19.42 | 83761 |
| 1729805160 | 19.59 | 0.13 | 0.64 | 19.6 | 19.65 | 18.96 | 95704 |
| 1729718940 | 19.465 | -0.49 | -2.43 | 19.26 | 20.0625 | 19.26 | 124926 |
| 1729632300 | 19.95 | -0.27 | -1.34 | 19.8625 | 20.5 | 19.26 | 63265 |
| 1729545600 | 20.22 | -0.5 | -2.42 | 19.6 | 20.38 | 19.6 | 57002 |
| 1729286400 | 20.7205 | 0.23 | 1.12 | 20.71 | 20.75 | 20.68 | 63796 |
| 1729200000 | 20.49 | -0.3 | -1.44 | 20.53 | 21.21 | 20.42 | 113883 |
| 1729113960 | 20.79 | 0.14 | 0.68 | 20.45 | 20.8 | 20.45 | 111256 |
| 1729027680 | 20.65 | -0.44 | -2.09 | 21.048 | 21.048 | 20.64 | 399023 |
| 1728941220 | 21.09 | -0.21 | -0.99 | 21.25 | 21.33 | 21.01 | 173432 |
| 1728681900 | 21.3 | 0.28 | 1.33 | 21.11 | 21.34 | 20.95 | 582419 |
| 1728595560 | 21.02 | -0.22 | -1.04 | 22.01 | 22.01 | 20.98 | 357050 |
| 1728508800 | 21.24 | 0.31 | 1.48 | 20.38 | 21.505 | 20.38 | 149303 |
| 1728422580 | 20.93 | 0.66 | 3.26 | 21.326 | 21.326 | 20.92 | 98035 |
| 1728336000 | 20.27 | -0.39 | -1.89 | 20.15 | 20.36 | 20.13 | 200194 |
| 1728077220 | 20.66 | 0.18 | 0.88 | 20.96 | 21.1 | 20.5 | 84635 |
| 1727990760 | 20.48 | -0.14 | -0.68 | 20.84 | 20.84 | 20.43 | 54957 |
| 1727904000 | 20.62 | -0.25 | -1.20 | 20.45 | 21.11 | 20.45 | 193908 |
| 1727818140 | 20.87 | 0.37 | 1.80 | 21.99 | 21.99 | 20.79 | 119490 |
| 1727731380 | 20.5 | 0.3 | 1.49 | 20.79 | 20.79 | 19.8 | 77805 |
| 1727472000 | 20.2 | -0.75 | -3.58 | 20.2 | 21 | 20.1 | 64321 |
| 1727386200 | 20.95 | 1.13 | 5.70 | 21.02 | 21.02 | 20.46 | 67594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
