Fujitsu Ltd (PK) (FJTSF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7 | -18.3622828784 | 20.15 | 20.22 | 15.09 | 2206 | 16.51085582 | CS |
| 4 | -4.51 | -21.5171755725 | 20.96 | 21.14 | 14.93 | 3310 | 16.65798983 | CS |
| 12 | -6.07 | -26.9538188277 | 22.52 | 22.68 | 14.93 | 10792 | 20.15782963 | CS |
| 26 | -0.48 | -2.83520378027 | 16.93 | 23.53 | 14 | 7985 | 18.94657974 | CS |
| 52 | 8.85799989 | 116.6754447 | 7.59200011 | 23.53 | 6.35000009 | 5565 | 17.82580955 | CS |
| 156 | 7.77899987 | 89.7128330455 | 8.67100013 | 23.53 | 5.19550008 | 2795 | 14.34240521 | CS |
| 260 | 11.38976492 | 225.083711328 | 5.06023508 | 23.53 | 3.92450006 | 2481 | 13.98950581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 16.45 | 0.07 | 0.43 | 15.09 | 19.2 | 15.09 | 2023 |
| 1735856700 | 16.379999 | 0.38 | 2.37 | 17.595 | 19.88 | 15.32 | 1413 |
| 1735683960 | 16 | -0.35 | -2.14 | 15.31 | 19.93 | 15.31 | 2021 |
| 1735597740 | 16.35 | -1.5 | -8.38 | 15.36 | 19.97 | 15.36 | 3994 |
| 1735338000 | 17.845 | 1.82 | 11.32 | 20.15 | 20.22 | 15.49 | 1394 |
| 1735252020 | 16.03 | 0.23 | 1.46 | 14.93 | 19.69 | 14.93 | 5091 |
| 1735078200 | 15.8 | -2.53 | -13.80 | 19.98 | 19.98 | 15.05 | 1615 |
| 1734992400 | 18.33 | 2.61 | 16.60 | 19.65 | 20.2 | 15.55 | 1780 |
| 1734733200 | 15.72 | 0.29 | 1.88 | 15.46 | 20.28 | 15.46 | 5127 |
| 1734646800 | 15.43 | -0.36 | -2.28 | 20.41 | 20.41 | 15.43 | 3920 |
| 1734560940 | 15.79 | -4.21 | -21.05 | 20.42 | 20.42 | 15.78 | 2223 |
| 1734474360 | 20 | 3.55 | 21.58 | 15.61 | 20.42 | 15.61 | 3496 |
| 1734388140 | 16.45 | -2.15 | -11.54 | 20.6 | 20.6 | 15.95 | 4411 |
| 1734128940 | 18.595 | 1.6 | 9.38 | 20.4 | 20.97 | 16.32 | 3702 |
| 1734042480 | 17 | -1 | -5.56 | 16.5 | 21.13 | 16.5 | 2168 |
| 1733955900 | 18 | 2 | 12.50 | 18.615 | 20.92 | 16.3 | 2569 |
| 1733869200 | 16 | -0.31 | -1.90 | 15.99 | 20.8 | 15.99 | 7274 |
| 1733782800 | 16.309999 | 0.16 | 0.99 | 21.14 | 21.14 | 16.309999 | 5425 |
| 1733523600 | 16.149999 | -0.65 | -3.87 | 20.96 | 20.96 | 16.149999 | 1959 |
| 1733437500 | 16.8 | -2.01 | -10.66 | 21.09 | 21.09 | 16.45 | 3209 |
| 1733350980 | 18.805 | 0.93 | 5.17 | 21.26 | 21.26 | 16.48 | 1392 |
| 1733264700 | 17.88 | -2.42 | -11.92 | 20.48 | 20.48 | 17.74 | 5252 |
| 1733178180 | 20.3 | 2.65 | 15.01 | 20.47 | 20.47 | 17.74 | 3738 |
| 1732918200 | 17.65 | 0.29 | 1.67 | 20.4 | 20.4 | 17.52 | 2832 |
| 1732746540 | 17.36 | -0.05 | -0.26 | 18.5 | 19.89 | 17.19 | 4352 |
| 1732660140 | 17.405 | 1.18 | 7.24 | 15.68 | 19.13 | 15.68 | 10638 |
| 1732573560 | 16.23 | -2.27 | -12.27 | 15.85 | 20.43 | 15.85 | 2374 |
| 1732314000 | 18.5 | 0.78 | 4.40 | 16.51 | 19.05 | 16.51 | 4189 |
| 1732227900 | 17.72 | 0.7 | 4.11 | 16.44 | 19 | 16.28 | 1223 |
| 1732141740 | 17.02 | -0.79 | -4.41 | 16.42 | 19.17 | 16.42 | 2665 |
| 1732054800 | 17.805 | -0.17 | -0.92 | 19.27 | 19.27 | 16.34 | 11739 |
| 1731968640 | 17.97 | -1.03 | -5.42 | 19.42 | 19.42 | 16.68 | 6897 |
| 1731709260 | 19 | 1.35 | 7.65 | 19.47 | 19.47 | 16.83 | 1770 |
| 1731622800 | 17.65 | 0.6 | 3.52 | 16.93 | 19.72 | 16.93 | 1927 |
| 1731536760 | 17.05 | -0.15 | -0.87 | 16.16 | 19.96 | 16 | 609 |
| 1731450480 | 17.2 | 0.01 | 0.06 | 16.79 | 19.39 | 16.79 | 1338 |
| 1731363600 | 17.19 | -0.36 | -2.05 | 17.03 | 19.87 | 17.03 | 1329 |
| 1731104400 | 17.55 | -1.87 | -9.63 | 18.505 | 19.85 | 17 | 1897 |
| 1731018540 | 19.42 | -0.34 | -1.72 | 16.67 | 19.42 | 16.67 | 4245 |
| 1730931600 | 19.76 | 2.4 | 13.82 | 19.6 | 19.76 | 16.98 | 670 |
| 1730845680 | 17.36 | 0.1 | 0.58 | 16.91 | 18.36 | 16.91 | 5444 |
| 1730759160 | 17.26 | -0.04 | -0.23 | 15.38 | 20.18 | 15.38 | 2849 |
| 1730496420 | 17.3 | -0.95 | -5.21 | 16.28 | 19.06 | 16.28 | 767 |
| 1730409780 | 18.25 | -0.05 | -0.27 | 17.65 | 20.67 | 17.65 | 1837 |
| 1730323500 | 18.3 | -1.14 | -5.84 | 18.05 | 20.92 | 18.05 | 1734 |
| 1730237280 | 19.435 | 1.09 | 5.91 | 17.86 | 20.85 | 17.86 | 1140 |
| 1730150880 | 18.35 | -2.3 | -11.14 | 17.74 | 20.77 | 17.74 | 451 |
| 1729891500 | 20.65 | 0.65 | 3.25 | 18.07 | 20.92 | 18.07 | 5480 |
| 1729805160 | 20 | 2.35 | 13.31 | 18.27 | 20.92 | 18.27 | 1863 |
| 1729718940 | 17.65 | -1.55 | -8.07 | 21.08 | 21.08 | 17.23 | 19883 |
| 1729632300 | 19.2 | -1.3 | -6.34 | 19.91 | 21.08 | 18.74 | 2851 |
| 1729545600 | 20.5 | -0.2 | -0.97 | 19.95 | 20.92 | 19.95 | 1577 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
