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 | 1.44 | 8.29015544041 | 17.37 | 22.01 | 16.76 | 3332 | 19.76708759 | CS |
| 4 | -3.92 | -17.2459304883 | 22.73 | 22.94 | 16.76 | 3157 | 19.71851333 | CS |
| 12 | -2.15 | -10.2576335878 | 20.96 | 22.94 | 14.68 | 5404 | 17.61124219 | CS |
| 26 | 2.22 | 13.3815551537 | 16.59 | 23.53 | 14.68 | 7540 | 19.56971522 | CS |
| 52 | 11.35849989 | 152.432392435 | 7.45150011 | 23.53 | 7.45150011 | 6474 | 17.92616937 | CS |
| 156 | 11.44899989 | 155.535928799 | 7.36100011 | 23.53 | 5.19550008 | 3016 | 14.84708729 | CS |
| 260 | 13.47249992 | 252.412172704 | 5.33750008 | 23.53 | 3.92450006 | 2650 | 14.37966598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 18.81 | 1.65 | 9.62 | 21.64 | 21.64 | 16.76 | 3436 |
| 1740695340 | 17.16 | -0.64 | -3.60 | 17.32 | 20.69 | 17.16 | 2398 |
| 1740608400 | 17.8 | -2.31 | -11.49 | 17.26 | 21.89 | 17.22 | 1201 |
| 1740522480 | 20.11 | -0.58 | -2.78 | 19.55 | 21.99 | 19.38 | 3972 |
| 1740435600 | 20.685 | 0.52 | 2.60 | 21.88 | 21.88 | 19.55 | 7013 |
| 1740176400 | 20.16 | 1.37 | 7.29 | 17.37 | 22.01 | 17.37 | 2074 |
| 1740090480 | 18.79 | 0.02 | 0.11 | 18.77 | 22.13 | 18.61 | 3438 |
| 1740003960 | 18.77 | -0.63 | -3.25 | 22.44 | 22.6 | 18.77 | 2762 |
| 1739917740 | 19.4 | 0.4 | 2.11 | 22.78 | 22.94 | 18.77 | 3094 |
| 1739572020 | 19 | -3.68 | -16.23 | 22.5 | 22.5 | 18.77 | 1427 |
| 1739485320 | 22.68 | 2.37 | 11.67 | 18.7 | 22.68 | 18.7 | 6788 |
| 1739398920 | 20.31 | 0.02 | 0.12 | 18.77 | 21.85 | 18.77 | 2033 |
| 1739312940 | 20.285 | 0.32 | 1.60 | 21.96 | 21.96 | 17.9 | 2014 |
| 1739226000 | 19.965 | 1.47 | 7.92 | 18.06 | 21.87 | 18.06 | 2650 |
| 1738967160 | 18.5 | -1.72 | -8.51 | 22.1 | 22.1 | 18.06 | 6133 |
| 1738880400 | 20.22 | 2.22 | 12.33 | 21.25 | 22.39 | 17.62 | 1506 |
| 1738794000 | 18 | -1.84 | -9.27 | 17.41 | 22.21 | 17.41 | 3282 |
| 1738708080 | 19.84 | 1.84 | 10.22 | 22.24 | 22.24 | 17.36 | 3319 |
| 1738621740 | 18 | -2.8 | -13.44 | 17.5 | 22.1 | 17.35 | 3357 |
| 1738362000 | 20.795 | 3.15 | 17.82 | 22.73 | 22.73 | 17.41 | 1522 |
| 1738276080 | 17.65 | 0.55 | 3.22 | 21.26 | 21.26 | 17.25 | 1606 |
| 1738189740 | 17.1 | -0.26 | -1.50 | 16.98 | 19.11 | 16.82 | 102032 |
| 1738103280 | 17.36 | -0.55 | -3.04 | 18.83 | 18.99 | 16.82 | 5384 |
| 1738016820 | 17.905 | 0 | 0.00 | 15.52 | 18.89 | 15.52 | 3320 |
| 1737757440 | 17.905 | 0 | 0.00 | 16.98 | 18.99 | 16.82 | 1792 |
| 1737671220 | 17.905 | 0 | 0.00 | 16.98 | 18.99 | 16.82 | 3515 |
| 1737584640 | 17.905 | 0 | 0.00 | 16.98 | 18.99 | 16.82 | 3784 |
| 1737498540 | 17.905 | 1.21 | 7.22 | 16.97 | 20.15 | 16.81 | 4217 |
| 1737152880 | 16.7 | -1.25 | -6.94 | 18.09 | 19.62 | 16.54 | 1667 |
| 1737066420 | 17.945 | -0.4 | -2.15 | 14.68 | 19.61 | 14.68 | 3827 |
| 1736979720 | 18.34 | 0.94 | 5.40 | 18.355 | 19.75 | 16.93 | 7737 |
| 1736893380 | 17.4 | -0.1 | -0.57 | 17.09 | 19.32 | 17.09 | 1666 |
| 1736806800 | 17.5 | 0.57 | 3.37 | 18.95 | 19.11 | 17.05 | 4673 |
| 1736547720 | 16.93 | -0.16 | -0.94 | 16.94 | 19.09 | 16.93 | 6070 |
| 1736375340 | 17.09 | -1.2 | -6.56 | 17.09 | 20.36 | 16.93 | 858 |
| 1736288940 | 18.29 | 2.09 | 12.90 | 16.04 | 20.68 | 15.9 | 6953 |
| 1736202360 | 16.2 | -0.25 | -1.52 | 15.34 | 20.14 | 15.34 | 16544 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
