Fujitsu Ltd ADR (FJTSY) — 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 | 23.42 | 23.58 | 23.23 | 23.30 | +3.69% | 87,200 |
| 2026-08-06 | 22.43 | 22.55 | 22.37 | 22.47 | +2.00% | 89,200 |
| 2026-08-05 | 22.17 | 22.17 | 21.96 | 22.03 | +0.46% | 70,100 |
| 2026-08-04 | 21.58 | 22.05 | 21.58 | 21.93 | -2.14% | 123,500 |
| 2026-08-03 | 22.26 | 22.47 | 22.18 | 22.41 | -2.01% | 196,900 |
| 2026-07-31 | 22.80 | 23.11 | 22.62 | 22.87 | -1.85% | 80,400 |
| 2026-07-30 | 22.99 | 23.90 | 22.00 | 23.30 | -0.30% | 98,200 |
| 2026-07-29 | 23.47 | 23.82 | 22.57 | 23.37 | +3.45% | 107,800 |
| 2026-07-28 | 22.28 | 22.71 | 22.00 | 22.59 | +6.61% | 132,900 |
| 2026-07-27 | 21.13 | 21.32 | 21.05 | 21.19 | +5.58% | 290,000 |
| 2026-07-24 | 19.91 | 20.20 | 19.91 | 20.07 | +3.24% | 295,500 |
| 2026-07-23 | 19.54 | 19.71 | 19.39 | 19.44 | -3.43% | 220,500 |
| 2026-07-22 | 20.26 | 20.26 | 19.80 | 20.13 | -0.25% | 361,300 |
| 2026-07-21 | 20.30 | 20.31 | 19.95 | 20.18 | -0.69% | 1,292,700 |
| 2026-07-20 | 19.78 | 20.59 | 19.78 | 20.32 | -0.34% | 327,600 |
| 2026-07-17 | 20.23 | 20.42 | 20.06 | 20.39 | +1.80% | 148,600 |
| 2026-07-16 | 20.11 | 20.11 | 19.88 | 20.03 | +1.88% | 2,138,400 |
| 2026-07-15 | 19.78 | 19.78 | 19.57 | 19.66 | -3.10% | 1,156,100 |
| 2026-07-14 | 20.62 | 20.77 | 19.94 | 20.29 | -0.39% | 1,026,200 |
| 2026-07-13 | 20.29 | 20.51 | 20.29 | 20.37 | -1.26% | 1,759,200 |
| 2026-07-10 | 20.74 | 20.81 | 20.46 | 20.63 | -1.57% | 135,600 |
| 2026-07-09 | 20.66 | 20.98 | 20.44 | 20.96 | +2.14% | 240,000 |
| 2026-07-08 | 19.64 | 20.58 | 19.64 | 20.52 | -1.39% | 200,200 |
| 2026-07-07 | 20.84 | 21.00 | 20.75 | 20.81 | +0.92% | 234,300 |
| 2026-07-06 | 20.68 | 20.75 | 20.60 | 20.62 | -0.29% | 180,800 |
| 2026-07-02 | 20.86 | 20.95 | 20.56 | 20.68 | +2.12% | 191,200 |
| 2026-07-01 | 19.95 | 20.30 | 19.93 | 20.25 | +1.91% | 466,200 |
| 2026-06-30 | 19.95 | 20.09 | 19.23 | 19.87 | -1.73% | 1,671,200 |
| 2026-06-29 | 20.45 | 20.46 | 20.08 | 20.22 | +0.40% | 683,600 |
| 2026-06-26 | 19.45 | 20.18 | 19.10 | 20.14 | +3.55% | 664,200 |
| 2026-06-25 | 20.46 | 20.46 | 19.39 | 19.45 | -2.70% | 320,000 |
| 2026-06-24 | 19.88 | 20.04 | 19.80 | 19.99 | +1.99% | 229,200 |
| 2026-06-23 | 19.39 | 19.64 | 19.39 | 19.60 | -0.41% | 224,700 |
| 2026-06-22 | 19.68 | 19.84 | 19.63 | 19.68 | -3.91% | 341,200 |
| 2026-06-18 | 20.50 | 20.69 | 20.35 | 20.48 | +0.54% | 341,500 |
| 2026-06-17 | 20.46 | 20.75 | 20.22 | 20.37 | -0.10% | 441,200 |
| 2026-06-16 | 20.49 | 20.51 | 20.10 | 20.39 | +0.15% | 174,200 |
| 2026-06-15 | 20.65 | 20.65 | 20.23 | 20.36 | -0.63% | 477,000 |
| 2026-06-12 | 20.62 | 20.62 | 20.36 | 20.49 | -3.76% | 183,300 |
| 2026-06-11 | 20.96 | 21.38 | 20.85 | 21.29 | +2.75% | 160,700 |
| 2026-06-10 | 20.30 | 21.04 | 20.30 | 20.72 | -1.89% | 257,000 |
| 2026-06-09 | 21.51 | 21.82 | 21.00 | 21.12 | -3.96% | 1,111,400 |
| 2026-06-08 | 21.95 | 22.07 | 21.73 | 21.99 | -0.05% | 248,900 |
| 2026-06-05 | 22.34 | 22.42 | 21.95 | 22.00 | -0.14% | 177,700 |
| 2026-06-04 | 21.86 | 22.09 | 21.72 | 22.03 | +0.36% | 243,700 |
| 2026-06-03 | 22.01 | 22.18 | 21.82 | 21.95 | -4.32% | 123,700 |
| 2026-06-02 | 22.27 | 23.07 | 22.27 | 22.94 | -1.21% | 227,600 |
| 2026-06-01 | 22.86 | 23.28 | 22.72 | 23.22 | +8.50% | 607,000 |
| 2026-05-29 | 21.23 | 21.46 | 20.72 | 21.40 | -5.10% | 226,700 |
| 2026-05-28 | 22.59 | 22.59 | 22.08 | 22.55 | +1.81% | 250,800 |
| 2026-05-27 | 22.22 | 22.59 | 22.02 | 22.15 | +5.13% | 270,700 |
| 2026-05-26 | 21.27 | 21.27 | 21.06 | 21.07 | +0.91% | 277,256 |
| 2026-05-22 | 20.80 | 21.11 | 20.73 | 20.88 | +1.70% | 192,486 |
| 2026-05-21 | 20.31 | 20.53 | 20.17 | 20.53 | -1.25% | 282,197 |
| 2026-05-20 | 19.71 | 20.90 | 19.71 | 20.79 | -0.19% | 188,378 |
| 2026-05-19 | 20.69 | 21.06 | 20.69 | 20.83 | +1.86% | 394,039 |
| 2026-05-18 | 20.65 | 20.65 | 20.20 | 20.45 | +0.05% | 331,342 |
| 2026-05-15 | 20.29 | 20.52 | 20.28 | 20.44 | -1.30% | 246,556 |
| 2026-05-14 | 19.72 | 20.88 | 19.72 | 20.71 | -2.17% | 343,539 |
| 2026-05-13 | 21.04 | 21.26 | 21.04 | 21.17 | +1.58% | 304,947 |
| 2026-05-12 | 20.90 | 20.95 | 20.72 | 20.84 | -1.61% | 203,574 |
| 2026-05-11 | 21.40 | 21.40 | 21.15 | 21.18 | -1.30% | 333,942 |
| 2026-05-08 | 21.77 | 21.77 | 21.22 | 21.46 | +4.15% | 259,089 |
| 2026-05-07 | 19.91 | 20.65 | 19.91 | 20.61 | +2.77% | 357,306 |
| 2026-05-06 | 19.70 | 20.07 | 19.70 | 20.05 | +2.35% | 470,645 |
| 2026-05-05 | 19.55 | 19.84 | 19.40 | 19.59 | +1.50% | 277,891 |
| 2026-05-04 | 19.81 | 19.81 | 19.28 | 19.30 | -0.57% | 291,369 |
| 2026-05-01 | 19.32 | 19.87 | 19.21 | 19.41 | -2.95% | 396,984 |
| 2026-04-30 | 19.17 | 20.13 | 19.17 | 20.00 | -1.43% | 3,230,152 |
| 2026-04-29 | 22.13 | 22.13 | 19.48 | 20.29 | -6.88% | 1,630,252 |
| 2026-04-28 | 21.69 | 22.49 | 21.17 | 21.79 | -8.52% | 236,818 |
| 2026-04-27 | 23.08 | 24.01 | 23.08 | 23.82 | +2.85% | 241,908 |
| 2026-04-24 | 22.25 | 23.16 | 22.25 | 23.16 | -0.26% | 107,020 |
| 2026-04-23 | 23.70 | 23.79 | 23.00 | 23.22 | -4.17% | 271,824 |
| 2026-04-22 | 24.29 | 24.29 | 23.39 | 24.23 | +0.92% | 138,516 |
| 2026-04-21 | 24.33 | 24.41 | 23.94 | 24.01 | +1.48% | 254,327 |
| 2026-04-20 | 23.63 | 23.80 | 23.63 | 23.66 | -1.78% | 192,218 |
| 2026-04-17 | 23.50 | 24.63 | 23.50 | 24.09 | +4.60% | 246,354 |
| 2026-04-16 | 22.23 | 23.20 | 22.23 | 23.03 | -1.54% | 203,931 |
| 2026-04-15 | 22.88 | 23.48 | 22.77 | 23.39 | +5.67% | 220,596 |
| 2026-04-14 | 21.43 | 22.66 | 21.43 | 22.14 | +3.15% | 190,414 |
| 2026-04-13 | 21.05 | 21.81 | 20.79 | 21.46 | +3.77% | 516,544 |
| 2026-04-10 | 20.74 | 20.93 | 20.60 | 20.68 | -1.80% | 246,074 |
| 2026-04-09 | 21.20 | 21.29 | 20.64 | 21.06 | -2.68% | 658,101 |
| 2026-04-08 | 21.73 | 22.00 | 21.35 | 21.64 | +4.29% | 1,950,105 |
| 2026-04-07 | 20.13 | 20.91 | 20.13 | 20.75 | +1.42% | 2,002,681 |
| 2026-04-06 | 20.32 | 20.74 | 20.32 | 20.46 | -0.68% | 491,977 |
| 2026-04-02 | 20.58 | 21.14 | 19.89 | 20.60 | -0.63% | 411,615 |
| 2026-04-01 | 20.86 | 20.99 | 19.98 | 20.73 | +0.73% | 286,808 |
| 2026-03-31 | 20.10 | 20.68 | 19.10 | 20.58 | +5.97% | 823,591 |
| 2026-03-30 | 19.76 | 20.32 | 19.10 | 19.42 | -1.97% | 1,078,865 |
| 2026-03-27 | 20.11 | 20.42 | 19.44 | 19.81 | -3.13% | 261,885 |
| 2026-03-26 | 20.50 | 21.04 | 20.42 | 20.45 | -2.43% | 364,384 |
| 2026-03-25 | 21.00 | 21.14 | 20.26 | 20.96 | +1.92% | 450,414 |
| 2026-03-24 | 20.25 | 21.07 | 20.25 | 20.57 | -2.26% | 609,126 |
| 2026-03-23 | 20.44 | 21.90 | 20.44 | 21.04 | +5.20% | 539,244 |
| 2026-03-20 | 21.63 | 21.63 | 20.00 | 20.00 | -4.74% | 633,917 |
| 2026-03-19 | 21.76 | 21.76 | 20.60 | 21.00 | +1.13% | 244,442 |
| 2026-03-18 | 21.01 | 21.43 | 20.76 | 20.76 | -6.82% | 141,319 |
| 2026-03-17 | 21.27 | 22.44 | 21.27 | 22.28 | -0.62% | 335,825 |
| 2026-03-16 | 22.41 | 22.45 | 22.26 | 22.42 | +1.04% | 371,362 |
| 2026-03-13 | 22.54 | 22.54 | 21.55 | 22.19 | +0.54% | 212,877 |
| 2026-03-12 | 23.20 | 23.20 | 22.00 | 22.07 | -0.76% | 382,660 |
| 2026-03-11 | 22.21 | 22.99 | 21.87 | 22.24 | -3.51% | 478,957 |
| 2026-03-10 | 23.06 | 24.45 | 22.61 | 23.05 | -2.70% | 604,357 |
| 2026-03-09 | 24.40 | 24.40 | 22.93 | 23.69 | +0.77% | 994,646 |
| 2026-03-06 | 23.22 | 23.84 | 22.67 | 23.51 | +5.52% | 1,703,520 |
| 2026-03-05 | 22.20 | 22.39 | 22.01 | 22.28 | -1.63% | 1,185,216 |
| 2026-03-04 | 22.46 | 22.73 | 22.32 | 22.65 | +5.30% | 417,369 |
| 2026-03-03 | 21.60 | 21.72 | 20.70 | 21.51 | -3.59% | 347,913 |
| 2026-03-02 | 21.62 | 22.42 | 21.62 | 22.31 | +0.86% | 894,087 |
| 2026-02-27 | 22.11 | 23.50 | 22.03 | 22.12 | -3.07% | 633,721 |
| 2026-02-26 | 22.75 | 23.21 | 22.60 | 22.82 | +4.49% | 643,081 |
| 2026-02-25 | 21.58 | 21.85 | 21.57 | 21.84 | +1.25% | 305,687 |
| 2026-02-24 | 20.44 | 21.77 | 20.44 | 21.57 | -6.26% | 622,925 |
| 2026-02-23 | 23.53 | 23.69 | 23.00 | 23.01 | -2.50% | 616,380 |
| 2026-02-20 | 23.90 | 23.90 | 22.47 | 23.60 | -0.63% | 452,763 |
| 2026-02-19 | 23.84 | 23.84 | 23.64 | 23.75 | -1.17% | 278,414 |
| 2026-02-18 | 24.02 | 24.30 | 23.91 | 24.03 | -1.45% | 201,765 |
| 2026-02-17 | 24.80 | 24.80 | 24.10 | 24.38 | -4.46% | 220,383 |
| 2026-02-13 | 25.21 | 25.64 | 25.09 | 25.52 | -0.39% | 199,070 |
| 2026-02-12 | 25.50 | 25.91 | 25.49 | 25.62 | -3.68% | 392,727 |
| 2026-02-11 | 25.83 | 26.98 | 25.83 | 26.60 | -0.26% | 172,866 |
| 2026-02-10 | 26.60 | 26.84 | 26.60 | 26.67 | +2.70% | 241,883 |
| 2026-02-09 | 25.65 | 26.05 | 25.29 | 25.97 | +2.65% | 218,268 |
| 2026-02-06 | 25.21 | 25.39 | 24.80 | 25.30 | +2.10% | 811,746 |
| 2026-02-05 | 25.47 | 25.47 | 24.73 | 24.78 | -5.06% | 1,253,286 |
| 2026-02-04 | 26.30 | 26.31 | 25.99 | 26.10 | -6.82% | 258,371 |
| 2026-02-03 | 27.99 | 29.00 | 27.50 | 28.01 | -2.27% | 577,026 |
| 2026-02-02 | 28.18 | 29.35 | 28.18 | 28.66 | +3.28% | 203,852 |
| 2026-01-30 | 27.67 | 27.82 | 27.60 | 27.75 | -4.51% | 172,816 |
| 2026-01-29 | 28.20 | 29.08 | 27.89 | 29.06 | +10.79% | 278,495 |
| 2026-01-28 | 26.29 | 26.43 | 26.13 | 26.23 | -1.24% | 179,368 |
| 2026-01-27 | 25.55 | 26.64 | 25.55 | 26.56 | +2.08% | 225,521 |
| 2026-01-26 | 26.09 | 27.13 | 25.81 | 26.02 | -4.02% | 245,808 |
| 2026-01-23 | 27.20 | 27.24 | 27.04 | 27.11 | -1.56% | 129,236 |
| 2026-01-22 | 27.56 | 28.39 | 27.42 | 27.54 | -1.25% | 156,698 |
| 2026-01-21 | 27.80 | 27.99 | 27.64 | 27.89 | +2.16% | 138,002 |
| 2026-01-20 | 27.23 | 27.56 | 27.23 | 27.30 | -4.78% | 132,466 |
| 2026-01-16 | 30.05 | 30.05 | 28.62 | 28.67 | -1.24% | 121,574 |
| 2026-01-15 | 28.12 | 29.32 | 28.12 | 29.03 | +0.03% | 97,877 |
| 2026-01-14 | 28.06 | 29.13 | 28.06 | 29.02 | +1.11% | 110,606 |
| 2026-01-13 | 28.50 | 28.81 | 28.30 | 28.70 | +1.09% | 136,860 |
| 2026-01-12 | 28.50 | 29.26 | 27.76 | 28.39 | +1.57% | 104,541 |
| 2026-01-09 | 28.00 | 28.07 | 27.70 | 27.95 | -0.75% | 291,104 |
| 2026-01-08 | 27.70 | 28.20 | 26.91 | 28.16 | +0.79% | 93,497 |
| 2026-01-07 | 27.90 | 28.14 | 27.83 | 27.94 | +1.92% | 194,848 |
| 2026-01-06 | 27.11 | 27.45 | 27.11 | 27.41 | -1.03% | 104,463 |
| 2026-01-05 | 27.45 | 27.71 | 27.33 | 27.70 | +0.29% | 94,441 |
| 2026-01-02 | 28.00 | 28.00 | 26.51 | 27.62 | +1.32% | 156,638 |
| 2025-12-31 | 27.00 | 27.64 | 27.00 | 27.26 | -1.30% | 106,863 |
| 2025-12-30 | 27.81 | 27.82 | 27.57 | 27.62 | +2.11% | 251,931 |
| 2025-12-29 | 27.13 | 27.15 | 27.00 | 27.05 | -0.48% | 94,751 |
| 2025-12-26 | 26.19 | 27.26 | 26.19 | 27.18 | -0.66% | 55,098 |
| 2025-12-24 | 27.34 | 27.56 | 26.74 | 27.36 | -0.69% | 97,032 |
| 2025-12-23 | 26.48 | 27.74 | 26.48 | 27.55 | +1.59% | 131,228 |
| 2025-12-22 | 26.01 | 28.13 | 26.01 | 27.12 | -1.49% | 99,296 |
| 2025-12-19 | 27.61 | 27.75 | 27.49 | 27.53 | +1.57% | 121,397 |
| 2025-12-18 | 27.18 | 27.32 | 27.04 | 27.10 | +1.32% | 156,512 |
| 2025-12-17 | 28.07 | 28.07 | 26.50 | 26.75 | -1.11% | 118,128 |
| 2025-12-16 | 27.17 | 27.21 | 26.98 | 27.05 | -0.81% | 116,184 |
| 2025-12-15 | 27.71 | 27.71 | 27.20 | 27.27 | +1.75% | 116,239 |
| 2025-12-12 | 26.92 | 27.00 | 26.72 | 26.80 | +1.48% | 196,686 |
| 2025-12-11 | 26.85 | 26.85 | 25.50 | 26.41 | +0.00% | 157,836 |
| 2025-12-10 | 26.06 | 26.46 | 26.06 | 26.41 | +0.88% | 126,284 |
| 2025-12-09 | 26.00 | 26.27 | 26.00 | 26.18 | +1.20% | 107,787 |
| 2025-12-08 | 26.04 | 26.13 | 25.85 | 25.87 | -0.81% | 130,276 |
| 2025-12-05 | 26.11 | 26.13 | 26.01 | 26.08 | -0.91% | 111,643 |
| 2025-12-04 | 26.65 | 26.65 | 26.31 | 26.32 | -0.34% | 185,460 |
| 2025-12-03 | 27.47 | 27.47 | 26.23 | 26.41 | -0.30% | 132,940 |
| 2025-12-02 | 26.41 | 26.54 | 26.41 | 26.49 | +0.46% | 81,199 |
| 2025-12-01 | 26.31 | 26.98 | 26.20 | 26.37 | -0.49% | 268,132 |
| 2025-11-28 | 27.09 | 27.09 | 26.39 | 26.50 | -2.03% | 61,678 |
| 2025-11-26 | 26.88 | 27.11 | 26.84 | 27.05 | +1.62% | 219,323 |
| 2025-11-25 | 26.49 | 26.64 | 26.35 | 26.62 | +0.15% | 222,659 |
| 2025-11-24 | 25.63 | 27.20 | 25.63 | 26.58 | -0.52% | 354,345 |
| 2025-11-21 | 26.27 | 26.93 | 26.05 | 26.72 | +5.49% | 189,814 |
| 2025-11-20 | 25.84 | 26.11 | 25.18 | 25.33 | -1.05% | 226,815 |
| 2025-11-19 | 25.70 | 25.80 | 25.46 | 25.60 | +1.59% | 233,847 |
| 2025-11-18 | 25.40 | 25.55 | 24.99 | 25.20 | -5.62% | 1,326,409 |
| 2025-11-17 | 26.00 | 27.04 | 26.00 | 26.70 | -0.74% | 145,850 |
| 2025-11-14 | 26.42 | 27.09 | 26.42 | 26.90 | +2.24% | 607,455 |
| 2025-11-13 | 27.70 | 27.70 | 26.15 | 26.31 | -3.73% | 549,141 |
| 2025-11-12 | 28.15 | 28.15 | 26.92 | 27.33 | -0.65% | 262,982 |
| 2025-11-11 | 27.63 | 27.75 | 26.81 | 27.51 | +3.77% | 836,297 |
| 2025-11-10 | 26.46 | 26.53 | 26.33 | 26.51 | +1.45% | 80,748 |
| 2025-11-07 | 25.11 | 26.13 | 25.11 | 26.13 | +2.55% | 170,177 |
| 2025-11-06 | 25.62 | 26.49 | 25.43 | 25.48 | -0.39% | 306,814 |
| 2025-11-05 | 25.74 | 25.74 | 25.30 | 25.58 | +1.03% | 94,261 |
| 2025-11-04 | 25.56 | 25.56 | 25.32 | 25.32 | -2.62% | 175,474 |
| 2025-11-03 | 26.10 | 26.55 | 25.16 | 26.00 | -0.27% | 556,414 |
| 2025-10-31 | 26.14 | 26.18 | 25.85 | 26.07 | -7.55% | 122,656 |
| 2025-10-30 | 27.25 | 28.50 | 27.25 | 28.20 | +10.89% | 97,299 |
| 2025-10-29 | 25.80 | 26.02 | 25.30 | 25.43 | -0.47% | 125,244 |
| 2025-10-28 | 25.97 | 26.38 | 25.42 | 25.55 | -0.20% | 118,297 |
| 2025-10-27 | 25.85 | 25.92 | 25.48 | 25.60 | +1.15% | 102,513 |
| 2025-10-24 | 24.29 | 25.38 | 24.29 | 25.31 | -0.26% | 350,715 |
| 2025-10-23 | 25.41 | 25.66 | 25.22 | 25.38 | +1.66% | 84,824 |
| 2025-10-22 | 24.19 | 25.25 | 24.19 | 24.96 | +0.52% | 68,711 |
| 2025-10-21 | 25.11 | 25.11 | 24.77 | 24.83 | -2.24% | 63,380 |
| 2025-10-20 | 25.35 | 25.49 | 25.30 | 25.40 | +2.50% | 89,400 |
| 2025-10-17 | 24.64 | 24.84 | 24.31 | 24.78 | -0.48% | 131,459 |
| 2025-10-16 | 25.02 | 25.02 | 24.66 | 24.90 | +0.32% | 83,210 |
| 2025-10-15 | 25.12 | 25.12 | 24.77 | 24.82 | +0.20% | 69,882 |
| 2025-10-14 | 24.00 | 24.93 | 23.62 | 24.77 | -0.92% | 100,189 |
| 2025-10-13 | 25.21 | 25.43 | 24.82 | 25.00 | +1.13% | 87,518 |
| 2025-10-10 | 25.20 | 25.20 | 24.66 | 24.72 | -2.94% | 109,652 |
| 2025-10-09 | 25.70 | 25.98 | 25.44 | 25.47 | -1.01% | 78,768 |
| 2025-10-08 | 26.46 | 26.46 | 25.20 | 25.73 | +1.26% | 268,691 |
| 2025-10-07 | 26.00 | 26.00 | 25.34 | 25.41 | -2.68% | 172,259 |
| 2025-10-06 | 26.39 | 26.39 | 25.89 | 26.11 | +6.91% | 306,011 |
| 2025-10-03 | 25.00 | 25.34 | 24.20 | 24.42 | +6.09% | 160,937 |
| 2025-10-02 | 23.11 | 23.11 | 22.89 | 23.02 | -1.54% | 121,385 |
| 2025-10-01 | 23.39 | 23.48 | 23.33 | 23.38 | -0.04% | 87,334 |
| 2025-09-30 | 23.60 | 23.60 | 23.05 | 23.39 | -1.06% | 126,981 |
| 2025-09-29 | 22.56 | 24.30 | 22.56 | 23.64 | -1.42% | 67,086 |
| 2025-09-26 | 24.27 | 24.27 | 23.96 | 23.98 | -1.32% | 94,830 |
| 2025-09-25 | 24.36 | 24.36 | 23.52 | 24.30 | -0.41% | 100,690 |
| 2025-09-24 | 23.53 | 25.43 | 23.53 | 24.40 | -2.28% | 109,623 |
| 2025-09-23 | 24.70 | 25.18 | 24.70 | 24.97 | +0.04% | 170,734 |
| 2025-09-22 | 24.00 | 25.25 | 24.00 | 24.96 | +0.56% | 100,408 |
| 2025-09-19 | 24.63 | 25.04 | 24.63 | 24.82 | -1.23% | 81,251 |
| 2025-09-18 | 26.00 | 26.00 | 25.07 | 25.13 | +0.60% | 113,876 |
| 2025-09-17 | 25.28 | 25.28 | 24.83 | 24.98 | -0.99% | 205,575 |
| 2025-09-16 | 25.30 | 25.73 | 25.12 | 25.23 | -2.02% | 133,184 |
| 2025-09-15 | 25.70 | 25.96 | 25.70 | 25.75 | +0.31% | 148,545 |
| 2025-09-12 | 25.00 | 26.00 | 25.00 | 25.67 | -0.19% | 180,078 |
| 2025-09-11 | 25.38 | 25.77 | 25.34 | 25.72 | +1.46% | 76,340 |
| 2025-09-10 | 25.53 | 25.53 | 25.27 | 25.35 | +3.64% | 74,093 |
| 2025-09-09 | 24.00 | 25.02 | 24.00 | 24.46 | -1.89% | 78,133 |
| 2025-09-08 | 24.66 | 25.16 | 24.66 | 24.93 | +4.53% | 196,218 |
| 2025-09-05 | 23.40 | 23.99 | 23.40 | 23.85 | -0.46% | 126,123 |
| 2025-09-04 | 24.17 | 24.17 | 23.49 | 23.96 | +3.23% | 578,636 |
| 2025-09-03 | 22.89 | 23.83 | 22.89 | 23.21 | -2.68% | 811,147 |
| 2025-09-02 | 23.90 | 24.00 | 23.56 | 23.85 | -0.84% | 149,164 |
| 2025-08-29 | 24.36 | 24.45 | 24.01 | 24.05 | -1.54% | 86,007 |
| 2025-08-28 | 24.02 | 24.50 | 23.69 | 24.43 | +0.58% | 368,999 |
| 2025-08-27 | 23.98 | 24.84 | 23.75 | 24.29 | +0.33% | 80,728 |
| 2025-08-26 | 24.29 | 24.46 | 23.99 | 24.21 | +0.67% | 109,988 |
| 2025-08-25 | 23.61 | 24.28 | 23.61 | 24.05 | -2.47% | 94,266 |
| 2025-08-22 | 23.99 | 24.84 | 23.99 | 24.66 | +2.84% | 129,351 |
| 2025-08-21 | 24.00 | 24.03 | 23.88 | 23.98 | -0.91% | 111,676 |
| 2025-08-20 | 24.25 | 24.48 | 24.09 | 24.20 | -0.45% | 103,148 |
| 2025-08-19 | 23.32 | 24.81 | 23.32 | 24.31 | +0.70% | 209,881 |
| 2025-08-18 | 24.05 | 24.18 | 24.04 | 24.14 | +1.73% | 119,513 |
| 2025-08-15 | 23.78 | 24.00 | 23.66 | 23.73 | +0.13% | 82,818 |
| 2025-08-14 | 24.74 | 24.74 | 23.54 | 23.70 | -0.71% | 730,693 |
| 2025-08-13 | 24.09 | 24.09 | 23.40 | 23.87 | -2.17% | 75,691 |
| 2025-08-12 | 24.29 | 25.00 | 23.55 | 24.40 | +2.52% | 133,172 |
| 2025-08-11 | 22.96 | 23.93 | 22.96 | 23.80 | -0.09% | 78,934 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.98%). Worst month: Feb (-13.08%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fujitsu Ltd ADR's (FJTSY) latest close?
23.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is FJTSY's 52-week high and low?
30.05 high and 19.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Fujitsu Ltd ADR's strongest and weakest month historically?
Historically, FJTSY's strongest calendar month has been May (average +6.98%) and its weakest Feb (average -13.08%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.