Fujitsu Ltd Adr (PK) (FJTSY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8375 | -9.00735294118 | 20.4 | 20.6 | 17.58 | 230264 | 19.29653767 | DR |
| 4 | -1.7875 | -8.78378378378 | 20.35 | 21.13 | 17.58 | 181416 | 19.9148618 | DR |
| 12 | 0.2825 | 1.545404814 | 18.28 | 21.8 | 16.5 | 167802 | 19.444164 | DR |
| 26 | -1.5875 | -7.87841191067 | 20.15 | 22.01 | 16.42 | 161629 | 19.11213624 | DR |
| 52 | 2.3525 | 14.5126465145 | 16.21 | 22.01 | 13.95 | 200128 | 17.44005366 | DR |
| 156 | 3.6975 | 24.873864783 | 14.865 | 22.01 | 10.065 | 156704 | 14.93219002 | DR |
| 260 | 9.0975 | 96.117274168 | 9.465 | 22.01 | 9.035 | 121253 | 14.99115988 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744061220 | 18.5625 | 0.29 | 1.57 | 18.905 | 19.02 | 17.58 | 272743 |
| 1743802020 | 18.275 | -0.82 | -4.27 | 17.69 | 19.5 | 17.69 | 172784 |
| 1743715440 | 19.09 | -0.67 | -3.39 | 20.2 | 20.2 | 19.08 | 466968 |
| 1743629040 | 19.76 | -0.08 | -0.40 | 19.6 | 20.11 | 19.5 | 95483 |
| 1743542640 | 19.84 | -0.01 | -0.05 | 20.4 | 20.6 | 19.677 | 158719 |
| 1743456180 | 19.85 | -0.68 | -3.31 | 20.4 | 20.4 | 19.65 | 257364 |
| 1743197340 | 20.53 | -0.13 | -0.63 | 21.11 | 21.11 | 20.44 | 216285 |
| 1743110880 | 20.66 | 0.89 | 4.50 | 20.55 | 20.815 | 20.43 | 203806 |
| 1743024540 | 19.77 | -0.26 | -1.30 | 19.88 | 19.9 | 19.76 | 88899 |
| 1742938140 | 20.03 | -0.43 | -2.10 | 20.6 | 20.6 | 19.94 | 92117 |
| 1742851200 | 20.46 | 0.22 | 1.09 | 19.65 | 20.495 | 19.65 | 122746 |
| 1742592540 | 20.24 | -0.29 | -1.41 | 20.4 | 20.88 | 20.14 | 99355 |
| 1742505960 | 20.53 | -0.14 | -0.68 | 21 | 21 | 20.45 | 107081 |
| 1742419200 | 20.67 | 0.12 | 0.58 | 20.55 | 21.11 | 20.38 | 141843 |
| 1742333400 | 20.55 | 0.11 | 0.54 | 20.35 | 21.11 | 20.35 | 121323 |
| 1742246400 | 20.44 | 0.24 | 1.19 | 20.3 | 21.13 | 20.3 | 220249 |
| 1741987680 | 20.2 | 0 | 0.00 | 19.955 | 20.2 | 19.955 | 96377 |
| 1741901340 | 20.2 | 0.17 | 0.85 | 19.43 | 20.22 | 19.43 | 107815 |
| 1741814940 | 20.03 | 0.63 | 3.25 | 19.7 | 20.66 | 19.7 | 171640 |
| 1741728480 | 19.4 | -0.86 | -4.24 | 19.55 | 19.55 | 19.3 | 408048 |
| 1741641600 | 20.26 | -0.91 | -4.30 | 20.35 | 20.9 | 20.2 | 279417 |
| 1741386000 | 21.17 | -0.25 | -1.17 | 21.8 | 21.8 | 20.26 | 182585 |
| 1741300140 | 21.42 | 0.3 | 1.42 | 21.55 | 21.56 | 21.36 | 122656 |
| 1741213440 | 21.12 | 1.23 | 6.18 | 20.5 | 21.16 | 20.5 | 95391 |
| 1741126800 | 19.89 | -0.01 | -0.05 | 19.3901 | 20.1 | 19.3901 | 155646 |
| 1741040760 | 19.9 | 0.75 | 3.92 | 19.59 | 20.06 | 19.31 | 132066 |
| 1740781260 | 19.15 | -0.25 | -1.29 | 19.25 | 19.85 | 19.07 | 156328 |
| 1740695340 | 19.4 | -0.12 | -0.61 | 18.86 | 19.578 | 18.86 | 106483 |
| 1740608400 | 19.52 | -0.03 | -0.15 | 19.64 | 19.65 | 19.38 | 142951 |
| 1740522480 | 19.55 | 0.06 | 0.30 | 19.97 | 19.97 | 19.52 | 103183 |
| 1740435600 | 19.4915 | -0.06 | -0.30 | 18.79 | 19.57 | 18.79 | 107396 |
| 1740176400 | 19.55 | -0.2 | -1.01 | 19.695 | 19.745 | 19.53 | 103641 |
| 1740090480 | 19.75 | -0.35 | -1.74 | 20.01 | 20.01 | 19.71 | 115999 |
| 1740003960 | 20.1 | -0.29 | -1.42 | 20.4 | 20.4 | 19.4 | 103541 |
| 1739917740 | 20.39 | 0.25 | 1.24 | 19.91 | 20.43 | 19.91 | 99728 |
| 1739572020 | 20.14 | -0.15 | -0.75 | 19.55 | 20.63 | 19.55 | 139558 |
| 1739485320 | 20.2915 | 0.64 | 3.26 | 19.42 | 20.33 | 19.42 | 94701 |
| 1739398920 | 19.65 | 0.2 | 1.03 | 19.33 | 19.73 | 19.33 | 103539 |
| 1739312940 | 19.45 | 0.02 | 0.10 | 19 | 19.5 | 19 | 103633 |
| 1739226000 | 19.43 | -0.1 | -0.51 | 18.9 | 20.165 | 18.9 | 96509 |
| 1738967160 | 19.53 | -0.44 | -2.20 | 19.875 | 19.875 | 19.51 | 120810 |
| 1738880400 | 19.97 | 0 | 0.00 | 20 | 20.08 | 19.94 | 384363 |
| 1738794000 | 19.97 | 0.14 | 0.71 | 20.74 | 20.74 | 19.215 | 603247 |
| 1738708080 | 19.83 | 0.02 | 0.10 | 19.783 | 20.29 | 19.67 | 189790 |
| 1738621740 | 19.81 | 0.28 | 1.43 | 19.65 | 19.9 | 19.65 | 157447 |
| 1738362000 | 19.53 | 0.51 | 2.68 | 18.42 | 19.89 | 18.42 | 242885 |
| 1738276080 | 19.02 | 0.47 | 2.53 | 19.125 | 19.62 | 18.85 | 241111 |
| 1738189740 | 18.55 | 0.4 | 2.20 | 18.2 | 18.63 | 18.2 | 111805 |
| 1738103280 | 18.15 | 0.23 | 1.28 | 17.8 | 18.18 | 17.8 | 118262 |
| 1738016820 | 17.92 | -0.03 | -0.17 | 18.075 | 18.075 | 17.9 | 188404 |
| 1737757440 | 17.95 | 0.42 | 2.40 | 17.13 | 18.085 | 17.13 | 113594 |
| 1737671220 | 17.53 | -0.14 | -0.79 | 17 | 17.59 | 17 | 136639 |
| 1737584640 | 17.67 | 0 | 0.00 | 17.04 | 18.33 | 17.04 | 196923 |
| 1737498540 | 17.67 | 0.44 | 2.55 | 17.61 | 17.71 | 17.58 | 255227 |
| 1737152880 | 17.23 | 0.17 | 1.00 | 17 | 17.26 | 17 | 151698 |
| 1737066420 | 17.06 | -0.21 | -1.22 | 17.58 | 17.58 | 16.5 | 154146 |
| 1736979720 | 17.27 | 0.36 | 2.13 | 17.21 | 17.28 | 17.17 | 135494 |
| 1736893380 | 16.91 | -0.69 | -3.92 | 17.54 | 17.54 | 16.85 | 179378 |
| 1736806800 | 17.6 | 0.01 | 0.06 | 18.28 | 18.28 | 16.9 | 157463 |
| 1736547720 | 17.59 | -0.42 | -2.33 | 18.4299 | 18.4299 | 17.4 | 157495 |
| 1736375340 | 18.01 | -0.17 | -0.91 | 18 | 18.08 | 17.96 | 101839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
