Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Fujitsu Limited (FJTSF)

23.03
+0.65
+(2.90%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202523.0324.1522.0623.0323.032,400
May 6, 202519.7023.9919.7022.4622.462,900
May 5, 202519.7123.9919.7121.8721.873,600
May 2, 202522.0524.1519.4821.8221.821,900
May 1, 202523.2524.1519.6524.1524.154,300
Apr 30, 202519.4623.9919.4620.0520.05101,500
Apr 29, 202523.9923.9919.8620.8620.865,300
Apr 28, 202523.9923.9919.7920.8220.821,500
Apr 25, 202521.4523.7618.9921.4921.4953,400
Apr 24, 202521.1523.9921.1522.8022.801,700
Apr 23, 202523.1823.1818.5419.6119.611,700
Apr 22, 202520.9121.5718.2519.9119.912,400
Apr 21, 202518.2820.9118.2819.6119.612,900
Apr 17, 202520.9120.9117.8119.3619.361,600
Apr 16, 202517.9220.7517.9219.3419.342,100
Apr 15, 202517.6020.7517.6017.7117.712,200
Apr 14, 202517.2920.9117.2317.4017.402,600
Apr 11, 202520.7520.7516.8418.9118.913,300
Apr 10, 202517.1220.7516.9618.9318.931,400
Apr 9, 202520.5120.7515.7219.5319.535,100
Apr 8, 202520.6720.6715.9620.2420.244,100
Apr 7, 202520.9120.9115.5418.6318.638,000
Apr 4, 202520.7520.9115.8019.7419.741,600
Apr 3, 202516.9620.7516.9618.9318.932,500
Apr 2, 202520.9120.9117.3618.2518.252,200
Apr 1, 202520.7520.7517.5719.1919.19900
Mar 31, 202519.4620.7517.3117.3917.392,900
Mar 28, 202519.7020.7519.7020.3120.314,300
Mar 27, 202520.9120.9119.8520.3820.381,100
Mar 26, 202520.9120.9117.4319.1719.171,800
Mar 25, 202520.1620.9120.0020.0020.001,600
Mar 24, 202520.7520.7518.0519.4819.481,000
Mar 21, 202520.7520.7517.9720.1420.141,100
Mar 20, 202520.9120.9118.1919.5519.551,100
Mar 19, 202518.1120.7518.1119.6419.644,300
Mar 18, 202520.7520.7518.3518.9018.901,500
Mar 17, 202520.9120.9118.1818.8018.802,800
Mar 14, 202518.7520.7518.0018.0018.001,400
Mar 13, 202522.5722.7018.0018.5018.502,400
Mar 12, 202522.4022.4017.7117.7117.7117,500
Mar 11, 202517.1921.7217.0320.6520.651,100
Mar 10, 202518.1522.7718.1519.1919.192,600
Mar 7, 202522.8422.8418.8320.8620.86500
Mar 6, 202522.8422.8419.1120.6120.617,100
Mar 5, 202523.0023.0018.6320.8720.872,800
Mar 4, 202517.6822.2217.5217.7317.732,500
Mar 3, 202520.8421.0017.7519.2919.292,900
Feb 28, 202521.6421.6416.7618.8118.813,400
Feb 27, 202517.3220.6917.1617.1617.162,400
Feb 26, 202517.2621.8917.2217.8017.801,200
Feb 25, 202519.5521.9919.3820.1120.114,000
Feb 24, 202521.8821.8819.5520.6920.697,000
Feb 21, 202517.3722.0117.3720.1620.162,100
Feb 20, 202518.7722.1318.6118.7918.793,400
Feb 19, 202522.4422.6018.7718.7718.772,800
Feb 18, 202522.7822.9418.7719.4019.403,100
Feb 14, 202522.5022.5018.7719.0019.001,400
Feb 13, 202518.7022.6818.7022.6822.686,800
Feb 12, 202518.7721.8518.7720.3120.312,000
Feb 11, 202521.9621.9617.9020.2920.292,000
Feb 10, 202518.0621.8718.0619.9719.972,700
Feb 7, 202522.1022.1018.0618.5018.506,100
Feb 6, 202521.2522.3917.6220.2220.221,500
Feb 5, 202517.4122.2117.4118.0018.003,300
Feb 4, 202522.2422.2417.3619.8419.843,300
Feb 3, 202517.5022.1017.3518.0018.003,400
Jan 31, 202522.7322.7317.4120.8020.801,500
Jan 30, 202521.2621.2617.2517.6517.651,600
Jan 29, 202516.9819.1116.8217.1017.10102,000
Jan 28, 202518.8318.9916.8217.3617.365,400
Jan 27, 202515.5218.8915.5217.9117.913,300
Jan 24, 202516.9818.9916.8217.9117.911,800
Jan 23, 202516.9818.9916.8217.9117.913,500
Jan 22, 202516.9818.9916.8217.9117.913,800
Jan 21, 202516.9720.1516.8117.9117.914,200
Jan 17, 202518.0919.6216.5416.7016.701,700
Jan 16, 202514.6819.6114.6817.9517.953,800
Jan 15, 202518.3619.7516.9318.3418.347,700
Jan 14, 202517.0919.3217.0917.4017.401,700
Jan 13, 202518.9519.1117.0517.5017.504,700
Jan 10, 202516.9419.0916.9316.9316.936,100
Jan 8, 202517.0920.3616.9317.0917.09900
Jan 7, 202516.0420.6815.9018.2918.297,000
Jan 6, 202515.3420.1415.3416.2016.2016,500
Jan 3, 202515.0919.2015.0916.4516.452,000
Jan 2, 202517.6019.8815.3216.3816.381,400
Dec 31, 202415.3119.9315.3116.0016.002,000
Dec 30, 202415.3619.9715.3616.3516.354,000
Dec 27, 202420.1520.2215.4917.8517.851,400
Dec 26, 202414.9319.6914.9316.0316.035,100
Dec 24, 202419.9819.9815.0515.8015.801,600
Dec 23, 202419.6520.2015.5518.3318.331,800
Dec 20, 202415.4620.2815.4615.7215.725,100
Dec 19, 202420.4120.4115.4315.4315.433,900
Dec 18, 202420.4220.4215.7815.7915.792,200
Dec 17, 202415.6120.4215.6120.0020.003,500
Dec 16, 202420.6020.6015.9516.4516.454,400
Dec 13, 202420.4020.9716.3218.6018.603,700
Dec 12, 202416.5021.1316.5017.0017.002,200
Dec 11, 202418.6120.9216.3018.0018.002,600
Dec 10, 202415.9920.8015.9916.0016.007,300
Dec 9, 202421.1421.1416.3116.3116.315,400
Dec 6, 202420.9620.9616.1516.1516.152,000
Dec 5, 202421.0921.0916.4516.8016.803,200
Dec 4, 202421.2621.2616.4818.8118.811,400
Dec 3, 202420.4820.4817.7417.8817.885,300
Dec 2, 202420.4720.4717.7420.3020.303,700
Nov 29, 202420.4020.4017.5217.6517.652,800
Nov 27, 202418.5019.8917.1917.3617.364,400
Nov 26, 202415.6819.1315.6817.4117.4110,600
Nov 25, 202415.8520.4315.8516.2316.232,400
Nov 22, 202416.5119.0516.5118.5018.504,200
Nov 21, 202416.4419.0016.2817.7217.721,200
Nov 20, 202416.4219.1716.4217.0217.022,700
Nov 19, 202419.2719.2716.3417.8117.8111,700
Nov 18, 202419.4219.4216.6817.9717.976,900
Nov 15, 202419.4719.4716.8319.0019.001,800
Nov 14, 202416.9319.7216.9317.6517.651,900
Nov 13, 202416.1619.9616.0017.0517.05600
Nov 12, 202416.7919.3916.7917.2017.201,300
Nov 11, 202417.0319.8717.0317.1917.191,300
Nov 8, 202418.5119.8517.0017.5517.551,900
Nov 7, 202416.6719.4216.6719.4219.424,200
Nov 6, 202419.6019.7616.9819.7619.76700
Nov 5, 202416.9118.3616.9117.3617.365,400
Nov 4, 202415.3820.1815.3817.2617.262,800
Nov 1, 202416.2819.0616.2817.3017.30800
Oct 31, 202417.6520.6717.6518.2518.251,800
Oct 30, 202418.0520.9218.0518.3018.301,700
Oct 29, 202417.8620.8517.8619.4319.431,100
Oct 28, 202417.7420.7717.7418.3518.35500
Oct 25, 202418.0720.9218.0720.6520.655,500
Oct 24, 202418.2720.9218.2720.0020.001,900
Oct 23, 202421.0821.0817.2317.6517.6519,900
Oct 22, 202419.9121.0818.7419.2019.202,900
Oct 21, 202419.9520.9219.9520.5020.501,600
Oct 18, 202420.5220.9219.9520.7020.701,200
Oct 17, 202422.2622.2619.9520.5220.522,800
Oct 16, 202419.9522.3019.9520.4020.4013,300
Oct 15, 202420.1122.5220.1121.2521.25415,400
Oct 14, 202420.4821.4319.9519.9519.951,600
Oct 11, 202422.5222.5220.1021.9521.951,100
Oct 10, 202420.1122.7319.9520.3420.34800
Oct 9, 202423.5323.5319.9520.1120.112,700
Oct 8, 202419.8222.5319.6620.2520.251,200
Oct 7, 202419.8221.8619.6621.8621.861,400
Oct 4, 202422.2022.2019.6619.6619.662,500
Oct 3, 202422.7722.9819.8220.3020.303,000
Oct 2, 202419.6622.2619.6622.2022.204,400
Oct 1, 202423.4123.5119.8221.5621.566,500
Sep 30, 202419.6622.4619.6620.1020.101,300
Sep 27, 2024 0.097 Dividend
Sep 27, 202419.6622.0419.6619.6619.662,600
Sep 26, 202421.8722.1719.6620.2020.10900
Sep 25, 202422.3022.4619.6620.0519.95600
Sep 24, 202419.8221.9619.6621.9621.85700
Sep 23, 202419.8222.0319.8219.8219.72900
Sep 20, 202422.1422.3019.7522.0021.8912,400
Sep 19, 202422.1822.1819.8221.0020.90900
Sep 18, 202421.8922.0519.8222.0521.94400
Sep 17, 202419.6622.5319.6620.7520.65700
Sep 16, 202417.8721.0317.8720.1020.003,500
Sep 13, 202422.7022.7017.9718.4518.3617,500
Sep 12, 202421.9521.9518.7821.4421.344,700
Sep 11, 202418.3422.1018.3319.5019.41900
Sep 10, 202417.8921.1517.8921.0220.923,300
Sep 9, 202421.7921.7918.0019.3419.256,300
Sep 6, 202417.6220.8117.5620.7020.601,300
Sep 5, 202417.2122.0317.2119.7719.681,300
Sep 4, 202420.6620.9417.1517.1517.072,500
Sep 3, 202421.1221.1217.5717.6517.571,500
Aug 30, 202420.0220.1816.6916.6916.61500
Aug 29, 202416.3819.9016.2216.2216.141,700
Aug 28, 202416.5919.3916.4316.4316.35800
Aug 27, 202417.2519.0716.1216.2816.208,500
Aug 26, 202418.9619.1216.2616.2616.182,000
Aug 23, 202419.8819.9015.8016.1016.021,800
Aug 22, 202418.9418.9415.5815.6515.57800
Aug 21, 202419.9219.9215.1219.4519.361,400
Aug 20, 202415.7818.8215.7818.7118.621,500
Aug 19, 202417.5617.7215.2515.2515.182,800
Aug 16, 202415.2817.5615.2815.3315.261,600
Aug 15, 202414.9317.5614.9315.2015.13700
Aug 14, 202414.9417.6614.9415.1015.031,400
Aug 13, 202415.2717.7215.2715.3015.23800
Aug 12, 202417.5617.5614.3714.5514.482,600
Aug 9, 202414.8217.7214.6614.6614.591,400
Aug 8, 202414.1817.5614.0215.8715.7966,000
Aug 7, 202417.7217.7215.3515.4215.351,700
Aug 6, 202414.4717.7214.4714.7114.642,300
Aug 5, 202414.1616.7214.0014.1814.112,400
Aug 2, 202416.0117.7215.6717.7217.632,800
Aug 1, 202416.1718.6616.0117.1817.1012,600
Jul 31, 202418.9418.9416.3816.6616.581,100
Jul 30, 202418.5718.5716.0116.4116.331,200
Jul 29, 202418.9418.9416.3916.7516.673,900
Jul 26, 202418.9418.9417.0017.3617.282,300
Jul 25, 202416.1517.1516.1517.1517.077,100
Jul 24, 202416.1717.6316.0116.2516.17122,200
Jul 23, 202417.8217.9816.0117.0016.927,300
Jul 22, 202418.0418.2016.0117.1117.031,100
Jul 19, 202416.1717.9316.0116.5016.42800
Jul 18, 202418.1018.2615.5416.2616.182,100
Jul 17, 202417.1717.3616.5416.6616.581,100
Jul 16, 202416.4617.0616.4516.4816.40900
Jul 15, 202415.4618.1015.3016.6016.521,100
Jul 12, 202415.4616.9015.4616.0315.951,400
Jul 11, 202418.0618.0615.2515.5515.481,400
Jul 10, 202416.2217.0016.0616.0615.9831,500
Jul 9, 202415.4116.7215.2516.1216.041,800
Jul 8, 202417.7317.7315.2516.0515.973,800
Jul 5, 202417.5617.7215.9816.0816.00700
Jul 3, 202416.9316.9316.2016.9216.841,000
Jul 2, 202414.6416.4214.6415.6815.603,400
Jul 1, 202417.1517.1515.0216.1116.034,500
Jun 28, 202414.5716.6714.4115.6615.581,500
Jun 27, 202414.5116.7614.2716.5516.476,200
Jun 26, 202414.2416.5714.0816.3316.252,700
Jun 25, 202414.5615.4714.5514.9314.8634,400
Jun 24, 202414.2415.6314.0815.0014.931,400
Jun 21, 202414.4115.6914.4014.7614.69900
Jun 20, 202414.1615.6114.0015.3615.291,700
Jun 18, 202414.5615.7914.5615.2615.191,400
Jun 17, 202414.0415.5514.0015.3415.271,300
Jun 14, 202414.8815.6914.7215.1215.055,000
Jun 13, 202414.4716.6814.4115.8415.76900
Jun 12, 202415.8115.9715.0515.0614.993,500
Jun 11, 202415.6115.9315.3615.4015.33400
Jun 10, 202415.4516.2515.2915.5115.442,400
Jun 7, 202414.8316.0414.8315.1715.102,500
Jun 6, 202414.9315.7614.9314.9814.911,900
Jun 5, 202414.8415.5114.6815.5115.441,200
Jun 4, 202414.8615.6514.7015.6515.572,600
Jun 3, 202414.2815.0214.1214.9514.883,000
May 31, 202414.1615.0014.1014.1014.031,700
May 30, 202414.7214.8814.0014.0013.932,100
May 29, 202414.7414.7414.0014.7014.638,600
May 28, 202415.0315.0314.1215.0014.933,800
May 24, 202414.5615.2914.4014.5414.471,300
May 23, 202415.5315.5314.5814.5814.511,900
May 22, 202414.5115.2614.3515.0915.021,500
May 21, 202415.2815.4414.6015.0514.9866,500
May 20, 202415.4315.4314.5015.2015.133,800
May 17, 202415.8115.8114.7115.3615.292,500
May 16, 202414.8915.2814.7315.1515.0810,500
May 15, 202414.4915.3814.4915.2215.1520,800
May 14, 202414.6215.4114.4614.5414.471,800
May 13, 202414.8115.5614.6514.7114.641,500
May 10, 202415.4215.5814.6515.0514.981,400
May 9, 202414.9915.4514.8314.9314.861,000
May 8, 202415.0815.2414.8014.8014.732,300

Related Tickers

NRILY Nomura Research Institute, Ltd.
37.70
+0.03%
 
ATA.AX Atturra Limited
0.8550
+0.59%
 
CAPMF Capgemini SE
159.97
0.00%
 
CGEMY Capgemini SE
32.44
+0.09%
 
NTDTY NTT DATA Group Corporation
27.15
+36.91%
 
XRX Xerox Holdings Corporation
5.31
-1.85%
 
AUR Aurora Innovation, Inc.
7.31
+1.67%
 
PONY Pony AI Inc.
14.90
+4.05%