Fujitsu Ltd (PK) (FJTSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -8.08170515098 | 22.52 | 22.68 | 19.95 | 86839 | 21.2162661 | CS |
| 4 | -1.44 | -6.50406504065 | 22.14 | 23.53 | 19.66 | 23801 | 21.21151045 | CS |
| 12 | 1.76 | 9.29250263992 | 18.94 | 23.53 | 14 | 10980 | 20.07916068 | CS |
| 26 | 4.58 | 28.41191067 | 16.12 | 23.53 | 14 | 9094 | 18.14741476 | CS |
| 52 | 14.85799991 | 254.330703203 | 5.84200009 | 23.53 | 5.50700008 | 5056 | 17.39446878 | CS |
| 156 | 11.30600986 | 120.353648359 | 9.39399014 | 23.53 | 5.19550008 | 2639 | 13.92209148 | CS |
| 260 | 16.61401739 | 406.610085646 | 4.08598261 | 23.53 | 3.92450006 | 2406 | 13.62621012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 20.7 | 0.18 | 0.90 | 20.515 | 20.92 | 19.95 | 1205 |
| 1729200000 | 20.515 | 0.12 | 0.56 | 22.26 | 22.26 | 19.95 | 2784 |
| 1729113960 | 20.4 | -0.85 | -4.00 | 19.95 | 22.3 | 19.95 | 13293 |
| 1729027680 | 21.25 | 1.3 | 6.52 | 20.11 | 22.68 | 20.11 | 415432 |
| 1728941220 | 19.95 | -2 | -9.11 | 20.475 | 21.43 | 19.95 | 1591 |
| 1728681900 | 21.95 | 1.61 | 7.92 | 22.52 | 22.52 | 20.1 | 1095 |
| 1728595560 | 20.34 | 0.23 | 1.14 | 20.11 | 22.73 | 19.95 | 763 |
| 1728508800 | 20.11 | -0.14 | -0.69 | 23.53 | 23.53 | 19.95 | 2661 |
| 1728422580 | 20.25 | -1.61 | -7.37 | 19.82 | 22.53 | 19.66 | 1167 |
| 1728336000 | 21.86 | 2.2 | 11.19 | 19.82 | 21.86 | 19.66 | 1429 |
| 1728077220 | 19.66 | -0.64 | -3.15 | 22.2 | 22.2 | 19.66 | 2510 |
| 1727990760 | 20.3 | -1.9 | -8.56 | 22.77 | 22.98 | 19.82 | 2987 |
| 1727904000 | 22.2 | 0.65 | 2.99 | 19.66 | 22.26 | 19.66 | 4355 |
| 1727818140 | 21.555 | 1.46 | 7.24 | 23.41 | 23.51 | 19.82 | 6512 |
| 1727731380 | 20.1 | 0.44 | 2.24 | 19.66 | 22.46 | 19.66 | 1312 |
| 1727472000 | 19.66 | -0.54 | -2.67 | 19.66 | 22.04 | 19.66 | 2582 |
| 1727386200 | 20.2 | 0.15 | 0.75 | 21.87 | 22.17 | 19.66 | 949 |
| 1727299200 | 20.05 | -1.91 | -8.70 | 22.3 | 22.46 | 19.66 | 614 |
| 1727212800 | 21.96 | 2.14 | 10.80 | 19.82 | 21.96 | 19.66 | 661 |
| 1727126940 | 19.82 | -2.18 | -9.91 | 19.82 | 22.03 | 19.82 | 947 |
| 1726867200 | 22 | 1 | 4.76 | 22.14 | 22.3 | 19.75 | 12381 |
| 1726781220 | 21 | -1.05 | -4.76 | 22.18 | 22.18 | 19.82 | 898 |
| 1726694460 | 22.05 | 1.3 | 6.27 | 21.89 | 22.05 | 19.82 | 381 |
| 1726608240 | 20.75 | 0.65 | 3.23 | 19.66 | 22.53 | 19.66 | 662 |
| 1726521720 | 20.1 | 1.65 | 8.94 | 17.87 | 21.03 | 17.87 | 3547 |
| 1726262940 | 18.45 | -2.99 | -13.95 | 22.7 | 22.7 | 17.97 | 17522 |
| 1726176540 | 21.44 | 1.94 | 9.95 | 21.95 | 21.95 | 18.78 | 4703 |
| 1726090140 | 19.5 | -1.52 | -7.23 | 18.34 | 22.1 | 18.33 | 912 |
| 1726003500 | 21.02 | 1.69 | 8.71 | 17.89 | 21.15 | 17.89 | 3331 |
| 1725917160 | 19.335 | -1.37 | -6.59 | 21.79 | 21.79 | 18 | 6275 |
| 1725658020 | 20.7 | 0.93 | 4.73 | 17.62 | 20.81 | 17.56 | 1296 |
| 1725571440 | 19.765 | 2.62 | 15.25 | 17.21 | 22.03 | 17.21 | 1306 |
| 1725485040 | 17.15 | -0.5 | -2.83 | 20.66 | 20.94 | 17.15 | 2540 |
| 1725398880 | 17.65 | 0.96 | 5.75 | 21.12 | 21.12 | 17.57 | 1511 |
| 1725053340 | 16.69 | 0.47 | 2.90 | 20.02 | 20.18 | 16.69 | 514 |
| 1724966400 | 16.219999 | -0.21 | -1.28 | 16.379999 | 19.9 | 16.219999 | 1691 |
| 1724880360 | 16.43 | 0.15 | 0.92 | 16.59 | 19.39 | 16.43 | 841 |
| 1724794080 | 16.28 | 0.02 | 0.12 | 17.25 | 19.07 | 16.12 | 8456 |
| 1724707740 | 16.26 | 0.16 | 0.99 | 18.96 | 19.12 | 16.26 | 2037 |
| 1724448480 | 16.1 | 0.45 | 2.88 | 19.88 | 19.9 | 15.8 | 1824 |
| 1724362140 | 15.65 | -3.8 | -19.54 | 18.94 | 18.94 | 15.58 | 809 |
| 1724275380 | 19.45 | 0.74 | 3.96 | 19.92 | 19.92 | 15.12 | 1447 |
| 1724188800 | 18.71 | 3.46 | 22.69 | 15.78 | 18.82 | 15.78 | 1452 |
| 1724102880 | 15.25 | -0.08 | -0.52 | 17.56 | 17.72 | 15.25 | 2795 |
| 1723843740 | 15.33 | 0.13 | 0.86 | 15.28 | 17.56 | 15.28 | 1564 |
| 1723756860 | 15.2 | 0.1 | 0.66 | 14.93 | 17.56 | 14.93 | 733 |
| 1723670820 | 15.1 | -0.2 | -1.31 | 14.94 | 17.66 | 14.94 | 1446 |
| 1723584360 | 15.3 | 0.75 | 5.15 | 15.27 | 17.72 | 15.27 | 819 |
| 1723497900 | 14.55 | -0.11 | -0.75 | 17.56 | 17.56 | 14.37 | 2636 |
| 1723238400 | 14.66 | -1.21 | -7.62 | 14.82 | 17.72 | 14.66 | 1363 |
| 1723152000 | 15.87 | 0.45 | 2.92 | 14.18 | 17.56 | 14.02 | 65958 |
| 1723065720 | 15.42 | 0.71 | 4.83 | 17.72 | 17.72 | 15.35 | 1735 |
| 1722979800 | 14.71 | 0.53 | 3.74 | 14.47 | 17.72 | 14.47 | 2328 |
| 1722893340 | 14.18 | -3.54 | -19.98 | 14.16 | 16.719999 | 14 | 2437 |
| 1722634140 | 17.72 | 0.54 | 3.17 | 16.01 | 17.72 | 15.67 | 2773 |
| 1722547620 | 17.175 | 0.52 | 3.09 | 16.17 | 18.66 | 16.01 | 12648 |
| 1722461340 | 16.66 | 0.25 | 1.52 | 18.94 | 18.94 | 16.379999 | 1137 |
| 1722374820 | 16.41 | -0.34 | -2.03 | 18.57 | 18.57 | 16.01 | 1247 |
| 1722288180 | 16.75 | -0.61 | -3.51 | 18.94 | 18.94 | 16.390999 | 3900 |
| 1722029100 | 17.36 | 0.21 | 1.22 | 18.94 | 18.94 | 17 | 2328 |
| 1721942400 | 17.15 | 0.9 | 5.54 | 16.149999 | 17.15 | 16.149999 | 7086 |
| 1721856480 | 16.25 | -0.75 | -4.38 | 16.17 | 17.63 | 16.01 | 122181 |
| 1721770140 | 16.995 | -0.11 | -0.64 | 17.82 | 17.98 | 16.01 | 7271 |
| 1721683740 | 17.105 | 0.61 | 3.67 | 18.04 | 18.2 | 16.01 | 1056 |
| 1721424180 | 16.5 | 0.24 | 1.48 | 16.17 | 17.93 | 16.01 | 815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
