Fujitsu Limited (6702.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3600.00 | 3697.00 | 3588.00 | 3675.00 | +2.68% | 7,800,400 |
| 2026-08-06 | 3518.00 | 3591.00 | 3496.00 | 3579.00 | +2.76% | 6,566,200 |
| 2026-08-05 | 3503.00 | 3531.00 | 3451.00 | 3483.00 | +1.37% | 8,845,300 |
| 2026-08-04 | 3511.00 | 3520.00 | 3395.00 | 3436.00 | -1.83% | 8,850,800 |
| 2026-08-03 | 3695.00 | 3698.00 | 3480.00 | 3500.00 | -4.35% | 9,682,900 |
| 2026-07-31 | 3512.00 | 3722.00 | 3511.00 | 3659.00 | -6.23% | 15,852,800 |
| 2026-07-30 | 3888.00 | 3928.00 | 3765.00 | 3902.00 | +1.51% | 13,615,600 |
| 2026-07-29 | 3754.00 | 3846.00 | 3651.00 | 3844.00 | +3.89% | 17,422,500 |
| 2026-07-28 | 3523.00 | 3700.00 | 3512.00 | 3700.00 | +6.26% | 18,062,000 |
| 2026-07-27 | 3349.00 | 3482.00 | 3336.00 | 3482.00 | +6.19% | 9,088,900 |
| 2026-07-24 | 3240.00 | 3288.00 | 3216.00 | 3279.00 | +1.08% | 4,380,600 |
| 2026-07-23 | 3266.00 | 3280.00 | 3221.00 | 3244.00 | -2.02% | 6,480,900 |
| 2026-07-22 | 3181.00 | 3318.00 | 3181.00 | 3311.00 | +0.06% | 7,980,100 |
| 2026-07-21 | 3368.00 | 3377.00 | 3296.00 | 3309.00 | +0.33% | 6,898,400 |
| 2026-07-17 | 3315.00 | 3366.00 | 3250.00 | 3298.00 | +1.26% | 9,646,000 |
| 2026-07-16 | 3200.00 | 3294.00 | 3191.00 | 3257.00 | +1.21% | 11,778,100 |
| 2026-07-15 | 3270.00 | 3290.00 | 3182.00 | 3218.00 | -4.74% | 9,877,200 |
| 2026-07-14 | 3330.00 | 3418.00 | 3323.00 | 3378.00 | +2.12% | 5,870,300 |
| 2026-07-13 | 3323.00 | 3343.00 | 3297.00 | 3308.00 | -1.17% | 5,011,000 |
| 2026-07-10 | 3380.00 | 3384.00 | 3337.00 | 3347.00 | -1.33% | 4,375,600 |
| 2026-07-09 | 3295.00 | 3400.00 | 3290.00 | 3392.00 | +1.13% | 4,760,200 |
| 2026-07-08 | 3412.00 | 3464.00 | 3345.00 | 3354.00 | -1.12% | 5,116,900 |
| 2026-07-07 | 3350.00 | 3415.00 | 3340.00 | 3392.00 | +1.28% | 6,628,000 |
| 2026-07-06 | 3346.00 | 3366.00 | 3316.00 | 3349.00 | +0.69% | 4,610,400 |
| 2026-07-03 | 3427.00 | 3444.00 | 3283.00 | 3326.00 | -0.54% | 6,790,900 |
| 2026-07-02 | 3357.00 | 3425.00 | 3307.00 | 3344.00 | +3.31% | 7,583,700 |
| 2026-07-01 | 3236.00 | 3257.00 | 3181.00 | 3237.00 | -0.31% | 7,024,600 |
| 2026-06-30 | 3283.00 | 3297.00 | 3225.00 | 3247.00 | -1.10% | 6,211,800 |
| 2026-06-29 | 3238.00 | 3346.00 | 3230.00 | 3283.00 | +2.63% | 7,652,100 |
| 2026-06-26 | 3159.00 | 3205.00 | 3144.00 | 3199.00 | +0.38% | 5,909,200 |
| 2026-06-25 | 3232.00 | 3244.00 | 3187.00 | 3187.00 | -1.39% | 6,987,500 |
| 2026-06-24 | 3228.00 | 3282.00 | 3189.00 | 3232.00 | +2.21% | 7,603,300 |
| 2026-06-23 | 3161.00 | 3186.00 | 3106.00 | 3162.00 | -0.82% | 9,026,300 |
| 2026-06-22 | 3186.00 | 3221.00 | 3155.00 | 3188.00 | -0.72% | 5,123,500 |
| 2026-06-19 | 3292.00 | 3300.00 | 3161.00 | 3211.00 | -3.95% | 13,371,600 |
| 2026-06-18 | 3280.00 | 3395.00 | 3261.00 | 3343.00 | +2.67% | 8,069,300 |
| 2026-06-17 | 3241.00 | 3276.00 | 3220.00 | 3256.00 | -0.61% | 5,750,300 |
| 2026-06-16 | 3285.00 | 3311.00 | 3263.00 | 3276.00 | +0.49% | 5,873,000 |
| 2026-06-15 | 3309.00 | 3335.00 | 3238.00 | 3260.00 | +0.00% | 7,688,900 |
| 2026-06-12 | 3337.00 | 3380.00 | 3253.00 | 3260.00 | -3.18% | 10,327,300 |
| 2026-06-11 | 3358.00 | 3415.00 | 3341.00 | 3367.00 | +0.15% | 5,851,200 |
| 2026-06-10 | 3412.00 | 3425.00 | 3317.00 | 3362.00 | -2.18% | 7,280,000 |
| 2026-06-09 | 3535.00 | 3535.00 | 3395.00 | 3437.00 | -0.81% | 6,176,100 |
| 2026-06-08 | 3521.00 | 3558.00 | 3426.00 | 3465.00 | -3.51% | 7,871,100 |
| 2026-06-05 | 3625.00 | 3663.00 | 3562.00 | 3591.00 | +3.04% | 8,740,400 |
| 2026-06-04 | 3470.00 | 3525.00 | 3455.00 | 3485.00 | -2.54% | 6,646,200 |
| 2026-06-03 | 3653.00 | 3684.00 | 3519.00 | 3576.00 | -3.38% | 10,305,800 |
| 2026-06-02 | 3720.00 | 3759.00 | 3631.00 | 3701.00 | +1.40% | 11,188,300 |
| 2026-06-01 | 3517.00 | 3726.00 | 3499.00 | 3650.00 | +8.37% | 16,235,900 |
| 2026-05-29 | 3460.00 | 3626.00 | 3368.00 | 3368.00 | -4.13% | 23,959,700 |
| 2026-05-28 | 3558.00 | 3594.00 | 3462.00 | 3513.00 | +0.03% | 11,724,700 |
| 2026-05-27 | 3440.00 | 3562.00 | 3407.00 | 3512.00 | +4.21% | 13,326,600 |
| 2026-05-26 | 3308.00 | 3420.00 | 3292.00 | 3370.00 | +1.87% | 7,036,900 |
| 2026-05-25 | 3304.00 | 3325.00 | 3234.00 | 3308.00 | +0.03% | 5,383,200 |
| 2026-05-22 | 3329.00 | 3382.00 | 3272.00 | 3307.00 | +1.47% | 6,634,300 |
| 2026-05-21 | 3200.00 | 3259.00 | 3172.00 | 3259.00 | -0.12% | 6,283,600 |
| 2026-05-20 | 3393.00 | 3409.00 | 3242.00 | 3263.00 | -2.07% | 8,174,600 |
| 2026-05-19 | 3320.00 | 3389.00 | 3293.00 | 3332.00 | +3.13% | 8,114,000 |
| 2026-05-18 | 3329.00 | 3332.00 | 3205.00 | 3231.00 | +0.44% | 4,767,500 |
| 2026-05-15 | 3264.00 | 3268.00 | 3168.00 | 3217.00 | -0.71% | 6,544,600 |
| 2026-05-14 | 3293.00 | 3310.00 | 3177.00 | 3240.00 | -3.46% | 7,828,500 |
| 2026-05-13 | 3357.00 | 3413.00 | 3331.00 | 3356.00 | +1.48% | 6,636,800 |
| 2026-05-12 | 3362.00 | 3379.00 | 3271.00 | 3307.00 | -1.02% | 6,487,400 |
| 2026-05-11 | 3351.00 | 3382.00 | 3310.00 | 3341.00 | -1.21% | 8,795,500 |
| 2026-05-08 | 3310.00 | 3388.00 | 3256.00 | 3382.00 | +4.38% | 11,903,700 |
| 2026-05-07 | 3215.00 | 3244.00 | 3178.00 | 3240.00 | +5.37% | 17,395,900 |
| 2026-05-01 | 3136.00 | 3149.00 | 3016.00 | 3075.00 | -3.30% | 18,375,800 |
| 2026-04-30 | 3273.00 | 3279.00 | 3133.00 | 3180.00 | -13.89% | 31,769,000 |
| 2026-04-28 | 3743.00 | 3756.00 | 3676.00 | 3693.00 | -3.45% | 8,315,200 |
| 2026-04-27 | 3766.00 | 3839.00 | 3726.00 | 3825.00 | +3.49% | 9,629,700 |
| 2026-04-24 | 3703.00 | 3753.00 | 3686.00 | 3696.00 | -2.04% | 9,870,000 |
| 2026-04-23 | 3846.00 | 3859.00 | 3757.00 | 3773.00 | -2.71% | 10,022,600 |
| 2026-04-22 | 3910.00 | 3910.00 | 3850.00 | 3878.00 | -0.13% | 7,419,400 |
| 2026-04-21 | 3849.00 | 3883.00 | 3787.00 | 3883.00 | +3.46% | 9,519,700 |
| 2026-04-20 | 3740.00 | 3789.00 | 3730.00 | 3753.00 | -0.45% | 6,249,400 |
| 2026-04-17 | 3667.00 | 3812.00 | 3665.00 | 3770.00 | +2.47% | 10,426,900 |
| 2026-04-16 | 3756.00 | 3757.00 | 3673.00 | 3679.00 | +1.38% | 11,260,700 |
| 2026-04-15 | 3535.00 | 3654.00 | 3524.00 | 3629.00 | +4.25% | 12,562,100 |
| 2026-04-14 | 3450.00 | 3521.00 | 3416.00 | 3481.00 | +4.25% | 9,595,800 |
| 2026-04-13 | 3291.00 | 3355.00 | 3290.00 | 3339.00 | +0.45% | 6,390,800 |
| 2026-04-10 | 3310.00 | 3354.00 | 3298.00 | 3324.00 | -2.12% | 9,670,300 |
| 2026-04-09 | 3442.00 | 3445.00 | 3360.00 | 3396.00 | -2.10% | 6,980,800 |
| 2026-04-08 | 3415.00 | 3469.00 | 3357.00 | 3469.00 | +3.71% | 9,743,000 |
| 2026-04-07 | 3267.00 | 3359.00 | 3256.00 | 3345.00 | +2.76% | 7,046,800 |
| 2026-04-06 | 3270.00 | 3297.00 | 3227.00 | 3255.00 | -0.55% | 5,716,300 |
| 2026-04-03 | 3273.00 | 3321.00 | 3272.00 | 3273.00 | +0.40% | 4,300,300 |
| 2026-04-02 | 3338.00 | 3338.00 | 3237.00 | 3260.00 | -1.18% | 6,825,500 |
| 2026-04-01 | 3300.00 | 3308.00 | 3226.00 | 3299.00 | +4.00% | 9,459,900 |
| 2026-03-31 | 3191.00 | 3217.00 | 3137.00 | 3172.00 | +1.63% | 10,329,800 |
| 2026-03-30 | 3091.00 | 3129.00 | 3064.00 | 3121.00 | -4.44% | 12,350,900 |
| 2026-03-27 | 3305.00 | 3334.00 | 3264.00 | 3266.00 | +0.15% | 8,377,300 |
| 2026-03-26 | 3330.00 | 3340.00 | 3238.00 | 3261.00 | -2.69% | 6,634,100 |
| 2026-03-25 | 3273.00 | 3351.00 | 3273.00 | 3351.00 | +0.24% | 8,464,100 |
| 2026-03-24 | 3338.00 | 3353.00 | 3294.00 | 3343.00 | +2.29% | 6,834,700 |
| 2026-03-23 | 3270.00 | 3294.00 | 3231.00 | 3268.00 | -2.16% | 10,660,500 |
| 2026-03-19 | 3340.00 | 3388.00 | 3321.00 | 3340.00 | -3.88% | 12,695,200 |
| 2026-03-18 | 3500.00 | 3511.00 | 3470.00 | 3475.00 | -1.33% | 7,639,700 |
| 2026-03-17 | 3537.00 | 3546.00 | 3501.00 | 3522.00 | -0.54% | 5,975,900 |
| 2026-03-16 | 3520.00 | 3582.00 | 3509.00 | 3541.00 | -0.95% | 5,663,700 |
| 2026-03-13 | 3504.00 | 3575.00 | 3504.00 | 3575.00 | +0.85% | 7,007,100 |
| 2026-03-12 | 3511.00 | 3564.00 | 3510.00 | 3545.00 | -0.28% | 6,825,800 |
| 2026-03-11 | 3600.00 | 3637.00 | 3546.00 | 3555.00 | -2.79% | 9,260,300 |
| 2026-03-10 | 3675.00 | 3693.00 | 3597.00 | 3657.00 | -0.71% | 8,770,600 |
| 2026-03-09 | 3588.00 | 3688.00 | 3557.00 | 3683.00 | +0.00% | 12,001,600 |
| 2026-03-06 | 3566.00 | 3700.00 | 3541.00 | 3683.00 | +5.35% | 11,537,100 |
| 2026-03-05 | 3579.00 | 3580.00 | 3496.00 | 3496.00 | +1.54% | 9,199,800 |
| 2026-03-04 | 3408.00 | 3465.00 | 3333.00 | 3443.00 | +0.61% | 10,993,800 |
| 2026-03-03 | 3462.00 | 3465.00 | 3385.00 | 3422.00 | -3.11% | 9,986,900 |
| 2026-03-02 | 3500.00 | 3552.00 | 3479.00 | 3532.00 | -1.56% | 8,632,200 |
| 2026-02-27 | 3616.00 | 3640.00 | 3551.00 | 3588.00 | +1.18% | 24,597,400 |
| 2026-02-26 | 3420.00 | 3605.00 | 3418.00 | 3546.00 | +6.01% | 19,807,200 |
| 2026-02-25 | 3340.00 | 3417.00 | 3317.00 | 3345.00 | +0.97% | 15,452,700 |
| 2026-02-24 | 3449.00 | 3460.00 | 3284.00 | 3313.00 | -8.73% | 25,178,100 |
| 2026-02-20 | 3700.00 | 3701.00 | 3630.00 | 3630.00 | -2.24% | 8,025,400 |
| 2026-02-19 | 3725.00 | 3725.00 | 3662.00 | 3713.00 | +0.71% | 8,508,800 |
| 2026-02-18 | 3653.00 | 3727.00 | 3630.00 | 3687.00 | -0.35% | 8,363,900 |
| 2026-02-17 | 3751.00 | 3780.00 | 3675.00 | 3700.00 | -2.84% | 10,406,200 |
| 2026-02-16 | 3799.00 | 3832.00 | 3731.00 | 3808.00 | -0.52% | 9,452,000 |
| 2026-02-13 | 3932.00 | 3972.00 | 3804.00 | 3828.00 | -3.99% | 12,857,700 |
| 2026-02-12 | 4056.00 | 4076.00 | 3928.00 | 3987.00 | -3.30% | 12,652,700 |
| 2026-02-10 | 4075.00 | 4170.00 | 4052.00 | 4123.00 | +2.66% | 10,961,900 |
| 2026-02-09 | 4000.00 | 4029.00 | 3958.00 | 4016.00 | +2.63% | 9,268,000 |
| 2026-02-06 | 3897.00 | 3955.00 | 3845.00 | 3913.00 | -0.79% | 11,527,500 |
| 2026-02-05 | 3981.00 | 4006.00 | 3900.00 | 3944.00 | -2.95% | 15,234,900 |
| 2026-02-04 | 4343.00 | 4355.00 | 3980.00 | 4064.00 | -7.85% | 21,472,800 |
| 2026-02-03 | 4430.00 | 4467.00 | 4372.00 | 4410.00 | +0.85% | 8,451,800 |
| 2026-02-02 | 4380.00 | 4435.00 | 4323.00 | 4373.00 | +2.10% | 6,815,400 |
| 2026-01-30 | 4285.00 | 4374.00 | 4207.00 | 4283.00 | +5.10% | 16,859,000 |
| 2026-01-29 | 4040.00 | 4077.00 | 3985.00 | 4075.00 | +0.79% | 7,197,100 |
| 2026-01-28 | 4045.00 | 4079.00 | 4010.00 | 4043.00 | -1.08% | 6,427,800 |
| 2026-01-27 | 4080.00 | 4098.00 | 4021.00 | 4087.00 | +1.24% | 6,459,400 |
| 2026-01-26 | 4240.00 | 4262.00 | 4027.00 | 4037.00 | -7.83% | 15,190,500 |
| 2026-01-23 | 4405.00 | 4445.00 | 4378.00 | 4380.00 | +1.04% | 4,992,700 |
| 2026-01-22 | 4403.00 | 4418.00 | 4283.00 | 4335.00 | -1.07% | 6,231,000 |
| 2026-01-21 | 4360.00 | 4428.00 | 4341.00 | 4382.00 | -0.09% | 4,788,100 |
| 2026-01-20 | 4494.00 | 4502.00 | 4383.00 | 4386.00 | -3.90% | 6,436,600 |
| 2026-01-19 | 4551.00 | 4581.00 | 4508.00 | 4564.00 | -0.17% | 3,956,200 |
| 2026-01-16 | 4590.00 | 4608.00 | 4536.00 | 4572.00 | -1.38% | 6,591,200 |
| 2026-01-15 | 4634.00 | 4668.00 | 4622.00 | 4636.00 | +0.04% | 4,500,600 |
| 2026-01-14 | 4580.00 | 4639.00 | 4579.00 | 4634.00 | +1.91% | 6,676,700 |
| 2026-01-13 | 4465.00 | 4565.00 | 4443.00 | 4547.00 | +4.87% | 6,603,300 |
| 2026-01-09 | 4370.00 | 4392.00 | 4314.00 | 4336.00 | -1.19% | 4,907,400 |
| 2026-01-08 | 4442.00 | 4447.00 | 4371.00 | 4388.00 | +0.37% | 5,112,400 |
| 2026-01-07 | 4317.00 | 4381.00 | 4292.00 | 4372.00 | +0.74% | 4,205,600 |
| 2026-01-06 | 4392.00 | 4403.00 | 4280.00 | 4340.00 | +0.72% | 6,569,200 |
| 2026-01-05 | 4362.00 | 4388.00 | 4309.00 | 4309.00 | -0.46% | 5,360,500 |
| 2025-12-30 | 4300.00 | 4360.00 | 4279.00 | 4329.00 | +2.27% | 5,117,000 |
| 2025-12-29 | 4246.00 | 4246.00 | 4195.00 | 4233.00 | -0.70% | 2,830,800 |
| 2025-12-26 | 4282.00 | 4306.00 | 4242.00 | 4263.00 | +0.83% | 2,665,300 |
| 2025-12-25 | 4299.00 | 4300.00 | 4184.00 | 4228.00 | -0.59% | 1,947,200 |
| 2025-12-24 | 4287.00 | 4293.00 | 4246.00 | 4253.00 | -1.00% | 2,455,700 |
| 2025-12-23 | 4283.00 | 4316.00 | 4273.00 | 4296.00 | +0.85% | 2,725,400 |
| 2025-12-22 | 4307.00 | 4323.00 | 4256.00 | 4260.00 | -1.09% | 4,390,200 |
| 2025-12-19 | 4249.00 | 4330.00 | 4236.00 | 4307.00 | +2.50% | 7,363,400 |
| 2025-12-18 | 4165.00 | 4223.00 | 4153.00 | 4202.00 | +0.00% | 3,944,000 |
| 2025-12-17 | 4230.00 | 4245.00 | 4166.00 | 4202.00 | +0.29% | 4,363,700 |
| 2025-12-16 | 4227.00 | 4241.00 | 4178.00 | 4190.00 | -1.27% | 4,934,900 |
| 2025-12-15 | 4178.00 | 4246.00 | 4171.00 | 4244.00 | +0.66% | 5,031,500 |
| 2025-12-12 | 4159.00 | 4220.00 | 4132.00 | 4216.00 | +3.84% | 6,621,800 |
| 2025-12-11 | 4101.00 | 4122.00 | 4041.00 | 4060.00 | -1.00% | 3,191,500 |
| 2025-12-10 | 4165.00 | 4179.00 | 4077.00 | 4101.00 | +0.15% | 3,871,300 |
| 2025-12-09 | 4098.00 | 4129.00 | 4050.00 | 4095.00 | +1.01% | 3,611,900 |
| 2025-12-08 | 4025.00 | 4054.00 | 3994.00 | 4054.00 | +0.40% | 3,090,400 |
| 2025-12-05 | 4073.00 | 4087.00 | 4019.00 | 4038.00 | -2.11% | 5,223,900 |
| 2025-12-04 | 4137.00 | 4158.00 | 4103.00 | 4125.00 | +0.39% | 4,237,200 |
| 2025-12-03 | 4133.00 | 4158.00 | 4092.00 | 4109.00 | -0.24% | 3,548,500 |
| 2025-12-02 | 4136.00 | 4172.00 | 4101.00 | 4119.00 | +0.83% | 3,829,400 |
| 2025-12-01 | 4146.00 | 4160.00 | 4071.00 | 4085.00 | -1.50% | 4,170,600 |
| 2025-11-28 | 4190.00 | 4199.00 | 4134.00 | 4147.00 | -1.92% | 4,831,600 |
| 2025-11-27 | 4194.00 | 4257.00 | 4185.00 | 4228.00 | +0.69% | 3,842,100 |
| 2025-11-26 | 4162.00 | 4215.00 | 4130.00 | 4199.00 | +1.82% | 4,478,400 |
| 2025-11-25 | 4149.00 | 4153.00 | 4070.00 | 4124.00 | -0.12% | 6,384,800 |
| 2025-11-21 | 4035.00 | 4165.00 | 4031.00 | 4129.00 | +1.77% | 16,730,700 |
| 2025-11-20 | 4060.00 | 4088.00 | 4007.00 | 4057.00 | +1.68% | 4,506,600 |
| 2025-11-19 | 3959.00 | 4057.00 | 3937.00 | 3990.00 | +0.94% | 5,286,600 |
| 2025-11-18 | 4121.00 | 4160.00 | 3946.00 | 3953.00 | -5.66% | 6,284,800 |
| 2025-11-17 | 4155.00 | 4200.00 | 4137.00 | 4190.00 | +0.41% | 3,008,200 |
| 2025-11-14 | 4137.00 | 4184.00 | 4105.00 | 4173.00 | +0.22% | 4,333,900 |
| 2025-11-13 | 4200.00 | 4253.00 | 4164.00 | 4164.00 | -1.65% | 4,685,200 |
| 2025-11-12 | 4266.00 | 4302.00 | 4186.00 | 4234.00 | -0.73% | 6,134,000 |
| 2025-11-11 | 4249.00 | 4308.00 | 4156.00 | 4265.00 | +4.82% | 11,059,800 |
| 2025-11-10 | 3993.00 | 4069.00 | 3992.00 | 4069.00 | +1.70% | 4,193,600 |
| 2025-11-07 | 3912.00 | 4009.00 | 3910.00 | 4001.00 | +1.68% | 5,661,400 |
| 2025-11-06 | 3919.00 | 3965.00 | 3882.00 | 3935.00 | +1.71% | 5,564,300 |
| 2025-11-05 | 3930.00 | 3942.00 | 3783.00 | 3869.00 | -1.33% | 9,408,600 |
| 2025-11-04 | 4060.00 | 4069.00 | 3901.00 | 3921.00 | -2.73% | 9,537,600 |
| 2025-10-31 | 4129.00 | 4195.00 | 3905.00 | 4031.00 | +0.77% | 18,645,600 |
| 2025-10-30 | 3948.00 | 4012.00 | 3904.00 | 4000.00 | +4.19% | 10,940,600 |
| 2025-10-29 | 3840.00 | 3855.00 | 3800.00 | 3839.00 | -0.54% | 4,331,500 |
| 2025-10-28 | 3888.00 | 3892.00 | 3840.00 | 3860.00 | -1.56% | 4,559,300 |
| 2025-10-27 | 3918.00 | 3966.00 | 3898.00 | 3921.00 | +1.37% | 5,470,100 |
| 2025-10-24 | 3900.00 | 3903.00 | 3848.00 | 3868.00 | +0.26% | 4,773,200 |
| 2025-10-23 | 3798.00 | 3862.00 | 3785.00 | 3858.00 | +1.02% | 5,143,900 |
| 2025-10-22 | 3766.00 | 3824.00 | 3763.00 | 3819.00 | +1.25% | 3,892,400 |
| 2025-10-21 | 3811.00 | 3815.00 | 3762.00 | 3772.00 | -0.82% | 4,064,400 |
| 2025-10-20 | 3750.00 | 3822.00 | 3739.00 | 3803.00 | +3.01% | 4,837,400 |
| 2025-10-17 | 3750.00 | 3772.00 | 3692.00 | 3692.00 | -2.28% | 4,945,800 |
| 2025-10-16 | 3801.00 | 3817.00 | 3765.00 | 3778.00 | +0.43% | 4,470,000 |
| 2025-10-15 | 3725.00 | 3795.00 | 3723.00 | 3762.00 | +0.64% | 4,832,200 |
| 2025-10-14 | 3786.00 | 3842.00 | 3698.00 | 3738.00 | -3.06% | 7,410,200 |
| 2025-10-10 | 3925.00 | 3925.00 | 3835.00 | 3856.00 | -1.78% | 5,843,800 |
| 2025-10-09 | 4000.00 | 4008.00 | 3890.00 | 3926.00 | +0.90% | 7,494,000 |
| 2025-10-08 | 3859.00 | 3995.00 | 3855.00 | 3891.00 | +1.22% | 11,637,800 |
| 2025-10-07 | 3863.00 | 3865.00 | 3706.00 | 3844.00 | +0.10% | 11,063,300 |
| 2025-10-06 | 3899.00 | 3900.00 | 3755.00 | 3840.00 | +9.00% | 15,398,400 |
| 2025-10-03 | 3425.00 | 3590.00 | 3402.00 | 3523.00 | +3.68% | 12,414,700 |
| 2025-10-02 | 3408.00 | 3425.00 | 3380.00 | 3398.00 | -1.42% | 5,594,500 |
| 2025-10-01 | 3471.00 | 3491.00 | 3417.00 | 3447.00 | -1.06% | 5,258,900 |
| 2025-09-30 | 3452.00 | 3504.00 | 3417.00 | 3484.00 | -0.14% | 5,453,200 |
| 2025-09-29 | 3530.00 | 3539.00 | 3471.00 | 3489.00 | -2.89% | 5,003,900 |
| 2025-09-26 | 3571.00 | 3640.00 | 3560.00 | 3593.00 | -1.32% | 6,257,100 |
| 2025-09-25 | 3646.00 | 3667.00 | 3613.00 | 3641.00 | +0.30% | 4,757,000 |
| 2025-09-24 | 3614.00 | 3659.00 | 3600.00 | 3630.00 | -1.47% | 5,356,700 |
| 2025-09-22 | 3689.00 | 3750.00 | 3683.00 | 3684.00 | +0.52% | 3,232,000 |
| 2025-09-19 | 3694.00 | 3734.00 | 3643.00 | 3665.00 | -0.73% | 6,655,500 |
| 2025-09-18 | 3688.00 | 3714.00 | 3670.00 | 3692.00 | +0.30% | 4,480,200 |
| 2025-09-17 | 3688.00 | 3693.00 | 3652.00 | 3681.00 | -0.73% | 5,018,400 |
| 2025-09-16 | 3770.00 | 3775.00 | 3690.00 | 3708.00 | -1.90% | 4,610,500 |
| 2025-09-12 | 3810.00 | 3814.00 | 3768.00 | 3780.00 | +0.13% | 4,954,000 |
| 2025-09-11 | 3745.00 | 3775.00 | 3707.00 | 3775.00 | +0.99% | 3,773,000 |
| 2025-09-10 | 3649.00 | 3762.00 | 3607.00 | 3738.00 | +3.89% | 6,705,400 |
| 2025-09-09 | 3664.00 | 3696.00 | 3598.00 | 3598.00 | -1.32% | 4,352,000 |
| 2025-09-08 | 3558.00 | 3646.00 | 3551.00 | 3646.00 | +3.49% | 4,883,300 |
| 2025-09-05 | 3538.00 | 3545.00 | 3497.00 | 3523.00 | -0.45% | 4,037,900 |
| 2025-09-04 | 3479.00 | 3540.00 | 3475.00 | 3539.00 | +1.84% | 3,321,900 |
| 2025-09-03 | 3550.00 | 3553.00 | 3469.00 | 3475.00 | -2.17% | 4,233,000 |
| 2025-09-02 | 3510.00 | 3557.00 | 3493.00 | 3552.00 | +0.85% | 3,089,700 |
| 2025-09-01 | 3554.00 | 3585.00 | 3507.00 | 3522.00 | -1.51% | 2,880,100 |
| 2025-08-29 | 3541.00 | 3600.00 | 3522.00 | 3576.00 | +2.46% | 6,317,900 |
| 2025-08-28 | 3493.00 | 3531.00 | 3479.00 | 3490.00 | -2.84% | 5,444,800 |
| 2025-08-27 | 3660.00 | 3663.00 | 3551.00 | 3592.00 | +0.70% | 6,465,300 |
| 2025-08-26 | 3577.00 | 3592.00 | 3533.00 | 3567.00 | -0.11% | 5,180,900 |
| 2025-08-25 | 3595.00 | 3598.00 | 3556.00 | 3571.00 | -0.61% | 2,463,000 |
| 2025-08-22 | 3578.00 | 3663.00 | 3543.00 | 3593.00 | +1.07% | 5,161,000 |
| 2025-08-21 | 3576.00 | 3597.00 | 3514.00 | 3555.00 | -0.39% | 3,176,200 |
| 2025-08-20 | 3565.00 | 3593.00 | 3499.00 | 3569.00 | -0.45% | 4,187,700 |
| 2025-08-19 | 3598.00 | 3604.00 | 3554.00 | 3585.00 | +0.56% | 3,271,600 |
| 2025-08-18 | 3500.00 | 3575.00 | 3493.00 | 3565.00 | +1.86% | 3,164,300 |
| 2025-08-15 | 3532.00 | 3560.00 | 3474.00 | 3500.00 | +0.37% | 3,842,700 |
| 2025-08-14 | 3509.00 | 3512.00 | 3467.00 | 3487.00 | -1.27% | 4,234,100 |
| 2025-08-13 | 3550.00 | 3570.00 | 3512.00 | 3532.00 | -1.51% | 7,338,300 |
| 2025-08-12 | 3530.00 | 3612.00 | 3508.00 | 3586.00 | +2.34% | 8,651,700 |
| 2025-08-08 | 3528.00 | 3554.00 | 3487.00 | 3504.00 | -0.62% | 7,593,100 |
| 2025-08-07 | 3531.00 | 3561.00 | 3510.00 | 3526.00 | -0.14% | 4,500,800 |
| 2025-08-06 | 3480.00 | 3553.00 | 3472.00 | 3531.00 | +0.77% | 5,369,700 |
| 2025-08-05 | 3450.00 | 3509.00 | 3397.00 | 3504.00 | +2.43% | 5,995,200 |
| 2025-08-04 | 3323.00 | 3430.00 | 3316.00 | 3421.00 | +0.15% | 5,285,900 |
| 2025-08-01 | 3313.00 | 3430.00 | 3281.00 | 3416.00 | +3.36% | 7,866,400 |
| 2025-07-31 | 3190.00 | 3369.00 | 3187.00 | 3305.00 | -0.75% | 13,691,600 |
| 2025-07-30 | 3256.00 | 3333.00 | 3248.00 | 3330.00 | +3.42% | 8,835,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.20%). Worst month: Feb (-4.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fujitsu Limited's (6702.T) latest close?
3675.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6702.T's 52-week high and low?
4668.00 high and 3016.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Fujitsu Limited's strongest and weakest month historically?
Historically, 6702.T's strongest calendar month has been Oct (average +8.20%) and its weakest Feb (average -4.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.