Fujitsu Ltd (OP: FJTSF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	130.23	136.80	129.90	135.23	437	+1.32(+0.99%)
Nov 29, 2022	132.16	138.50	132.00	133.91	446	-2.09(-1.54%)
Nov 28, 2022	131.68	138.84	131.68	136.00	1,237	+5.02(+3.83%)
Nov 25, 2022	137.05	139.14	130.98	130.98	2,998	-0.02(-0.02%)
Nov 23, 2022	128.66	135.59	128.66	131.00	1,206	+0.00(+0.00%)
Nov 22, 2022	127.25	134.09	127.25	131.00	1,197	+2.00(+1.55%)
Nov 21, 2022	128.16	133.84	128.00	129.00	1,697	-3.12(-2.37%)
Nov 18, 2022	137.34	137.34	129.45	132.12	1,242	+1.47(+1.12%)
Nov 17, 2022	130.41	133.17	130.41	130.66	1,053	-0.44(-0.34%)
Nov 16, 2022	131.26	131.84	131.10	131.10	830	+5.60(+4.46%)
Nov 15, 2022	125.66	129.59	125.50	125.50	484	+0.09(+0.07%)
Nov 14, 2022	124.91	130.59	124.75	125.41	1,821	-2.14(-1.68%)
Nov 11, 2022	124.91	130.65	124.91	127.55	1,565	+5.17(+4.22%)
Nov 10, 2022	121.31	123.73	119.43	122.38	415	+3.26(+2.74%)
Nov 09, 2022	115.48	122.58	115.32	119.12	800	-0.29(-0.24%)
Nov 08, 2022	118.91	121.09	118.65	119.41	264	-0.22(-0.18%)
Nov 07, 2022	117.25	122.59	117.16	119.62	3,084	+2.02(+1.71%)
Nov 04, 2022	117.61	121.00	114.22	117.61	694	+1.70(+1.47%)
Nov 03, 2022	114.66	120.53	114.66	115.91	1,075	-0.64(-0.55%)
Nov 02, 2022	116.66	122.25	116.50	116.55	1,681	+0.42(+0.37%)
Nov 01, 2022	113.87	118.34	113.71	116.12	329	+1.50(+1.31%)
Oct 31, 2022	112.41	117.84	112.25	114.62	2,613	-4.53(-3.81%)
Oct 28, 2022	114.41	119.75	114.25	119.16	2,851	+7.46(+6.68%)
Oct 27, 2022	111.91	112.90	110.50	111.70	2,602	-3.84(-3.32%)
Oct 26, 2022	114.15	116.42	113.25	115.54	674	+5.13(+4.65%)
Oct 25, 2022	108.41	112.53	108.41	110.41	782	+2.91(+2.71%)
Oct 24, 2022	106.41	111.50	106.41	107.50	3,215	-0.75(-0.69%)
Oct 21, 2022	104.20	110.22	103.91	108.25	1,458	-0.25(-0.23%)
Oct 20, 2022	105.66	110.75	105.66	108.50	698	+0.25(+0.23%)
Oct 19, 2022	107.66	109.34	107.04	108.25	1,586	-0.25(-0.23%)
Oct 18, 2022	110.34	110.34	107.25	108.50	625	-2.00(-1.81%)
Oct 17, 2022	104.42	110.75	104.42	110.50	1,837	+0.80(+0.72%)
Oct 14, 2022	107.91	113.09	107.75	109.70	1,477	+0.44(+0.40%)
Oct 13, 2022	108.59	110.32	105.41	109.27	1,181	+1.02(+0.94%)
Oct 12, 2022	107.41	109.32	107.25	108.25	3,524	-0.23(-0.22%)
Oct 11, 2022	108.84	110.09	107.16	108.48	985	-1.89(-1.71%)
Oct 10, 2022	108.91	112.50	108.75	110.38	1,238	-1.62(-1.45%)
Oct 07, 2022	114.34	114.34	109.25	112.00	1,291	-2.25(-1.97%)
Oct 06, 2022	109.75	114.50	109.75	114.25	1,568	+1.25(+1.11%)
Oct 05, 2022	109.91	115.84	109.91	113.00	2,683	-2.12(-1.85%)
Oct 04, 2022	116.34	116.34	112.41	115.12	670	+4.38(+3.95%)
Oct 03, 2022	108.16	111.75	108.00	110.75	2,722	+3.25(+3.02%)
Sep 30, 2022	106.66	111.59	106.66	107.50	1,005	-2.00(-1.83%)
Sep 29, 2022	112.08	112.08	106.91	109.50	1,059	-0.50(-0.45%)
Sep 28, 2022	106.66	110.34	106.66	110.00	1,378	+5.09(+4.85%)
Sep 27, 2022	108.09	108.09	104.75	104.91	1,152	-0.88(-0.83%)
Sep 26, 2022	104.91	107.84	104.91	105.79	4,582	-0.75(-0.70%)
Sep 23, 2022	106.66	111.59	106.54	106.54	929	-2.87(-2.62%)
Sep 22, 2022	114.64	114.64	108.91	109.41	946	+1.75(+1.63%)
Sep 21, 2022	107.44	112.34	107.28	107.66	861	-1.50(-1.37%)
Sep 20, 2022	107.91	113.09	107.91	109.16	1,761	-0.50(-0.46%)
Sep 19, 2022	108.41	113.50	108.25	109.66	1,030	-0.25(-0.23%)
Sep 16, 2022	113.90	113.90	109.66	109.91	894	-1.50(-1.35%)
Sep 15, 2022	110.34	116.97	110.34	111.41	816	-1.25(-1.11%)
Sep 14, 2022	116.34	116.34	110.59	112.66	628	+0.74(+0.66%)
Sep 13, 2022	111.91	115.84	111.75	111.92	598	-4.24(-3.65%)
Sep 12, 2022	114.16	119.34	114.16	116.16	1,186	-3.18(-2.66%)
Sep 09, 2022	112.59	119.34	112.43	119.34	1,234	+3.92(+3.40%)
Sep 08, 2022	112.66	115.59	112.16	115.42	766	+4.01(+3.60%)
Sep 07, 2022	108.41	113.34	108.41	111.41	303	+1.50(+1.36%)
Sep 06, 2022	109.91	116.77	109.91	109.91	2,443	-4.93(-4.29%)
Sep 02, 2022	113.91	115.84	113.91	114.84	726	-0.01(-0.01%)