U.S. markets closed

Fujitsu Limited (6702.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,268.50+17.00 (+0.76%)
Al cierre: 03:15PM JST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20242,257.502,286.002,257.002,268.502,268.508,872,000
30 may 20242,225.002,254.502,203.502,251.502,251.504,546,700
29 may 20242,267.502,283.002,248.502,250.502,250.505,158,400
28 may 20242,305.002,316.002,271.002,281.502,281.503,411,400
27 may 20242,327.002,332.502,302.502,318.002,318.003,186,500
24 may 20242,316.502,351.502,304.502,334.002,334.002,553,300
23 may 20242,348.502,357.502,314.502,353.502,353.503,244,700
22 may 20242,302.002,330.002,296.502,321.502,321.503,295,000
21 may 20242,353.502,359.502,333.002,334.502,334.502,257,600
20 may 20242,342.502,363.002,330.502,333.502,333.503,414,100
17 may 20242,325.502,365.002,325.502,360.502,360.503,710,900
16 may 20242,344.002,349.002,306.002,332.502,332.504,547,600
15 may 20242,334.502,349.502,320.002,330.002,330.002,970,600
14 may 20242,380.002,383.502,323.502,339.502,339.504,655,500
13 may 20242,320.002,361.502,320.002,357.002,357.002,787,000
10 may 20242,399.502,422.002,338.502,347.002,347.004,268,700
09 may 20242,367.502,396.502,349.502,363.002,363.005,032,900
08 may 20242,443.002,450.502,326.502,330.002,330.006,201,900
07 may 20242,510.002,525.002,416.002,455.002,455.008,078,700
02 may 20242,446.002,479.502,431.502,463.002,463.005,192,000
01 may 20242,400.502,432.502,368.502,430.002,430.007,550,700
30 abr 20242,472.502,481.502,410.502,435.502,435.5010,672,900
26 abr 20242,350.002,447.002,250.002,425.502,425.5016,098,600
25 abr 20242,494.502,522.002,471.002,482.502,482.506,783,000
24 abr 20242,461.502,553.002,459.502,520.502,520.507,234,200
23 abr 20242,471.002,482.002,429.502,468.002,468.006,367,100
22 abr 20242,461.002,498.002,459.502,463.502,463.506,446,700
19 abr 20242,470.002,493.002,410.002,448.002,448.006,552,600
18 abr 20242,494.502,521.502,468.502,470.502,470.505,252,800
17 abr 20242,494.502,515.002,472.002,493.502,493.504,545,400
16 abr 20242,503.502,519.002,480.002,490.002,490.004,721,200
15 abr 20242,500.502,541.502,490.502,528.502,528.506,190,600
12 abr 20242,536.002,577.002,515.502,517.502,517.507,860,600
11 abr 20242,439.002,506.502,433.002,495.002,495.004,618,200
10 abr 20242,492.002,515.002,466.002,467.502,467.503,121,900
09 abr 20242,485.002,507.502,466.502,494.502,494.503,908,900
08 abr 20242,503.002,536.502,464.002,468.002,468.006,267,500
05 abr 20242,400.002,414.002,365.002,384.502,384.504,417,100
04 abr 20242,453.502,459.002,413.002,424.002,424.006,207,100
03 abr 20242,468.002,476.502,421.502,446.502,446.507,271,300
02 abr 20242,474.002,507.502,444.502,475.502,475.508,619,300
01 abr 20242,497.002,499.502,378.002,464.002,464.009,872,800
29 mar 20242,457.502,504.502,445.502,493.002,493.003,823,100
28 mar 20242,500.002,503.502,411.502,417.502,417.506,514,500
28 mar 202413 Dividendo
28 mar 202410:1 División de acciones
27 mar 20242,506.002,508.002,454.002,478.002,465.008,702,000
26 mar 20242,508.002,508.502,462.002,472.002,459.037,161,000
25 mar 20242,600.002,600.002,510.002,512.502,499.327,574,000
22 mar 20242,571.002,608.502,568.002,604.002,590.346,964,000
21 mar 20242,555.002,579.002,544.002,570.002,556.527,324,000
19 mar 20242,517.002,540.502,498.002,534.002,520.717,957,000
18 mar 20242,443.002,517.002,440.502,513.002,499.828,155,000
15 mar 20242,424.502,461.502,421.502,445.002,432.179,524,000
14 mar 20242,458.502,468.502,395.002,424.502,411.786,819,000
13 mar 20242,436.502,489.002,433.502,469.002,456.058,710,000
12 mar 20242,405.002,426.002,352.502,426.002,413.276,815,000
11 mar 20242,427.002,436.502,414.002,431.002,418.256,360,000
08 mar 20242,460.002,472.002,428.002,434.002,421.238,390,000
07 mar 20242,458.502,511.002,458.502,483.002,469.9710,928,000
06 mar 20242,419.002,465.002,392.002,458.002,445.108,807,000
05 mar 20242,394.002,463.502,384.002,453.002,440.138,382,000
04 mar 20242,359.002,384.002,317.002,378.002,365.527,292,000
01 mar 20242,340.002,381.002,339.002,369.002,356.574,619,000
29 feb 20242,325.002,342.002,306.502,338.502,326.238,977,000
28 feb 20242,325.002,372.502,312.002,351.002,338.677,668,000
27 feb 20242,300.002,323.002,285.002,323.002,310.815,642,000
26 feb 20242,278.002,305.502,272.002,290.002,277.996,383,000
22 feb 20242,276.002,283.502,248.002,270.502,258.596,937,000
21 feb 20242,275.002,285.502,248.502,260.002,248.146,628,000
20 feb 20242,351.002,353.002,296.002,309.502,297.385,473,000
19 feb 20242,366.002,368.002,327.502,345.502,333.205,398,000
16 feb 20242,339.002,382.002,330.002,363.002,350.6011,094,000
15 feb 20242,299.002,307.002,282.002,307.002,294.904,837,000
14 feb 20242,314.002,314.002,265.002,276.502,264.566,326,000
13 feb 20242,319.002,328.502,289.002,307.502,295.397,605,000
09 feb 20242,281.002,310.002,273.002,293.002,280.975,904,000
08 feb 20242,312.002,325.002,294.502,297.502,285.457,435,000
07 feb 20242,346.002,347.502,296.502,299.502,287.446,899,000
06 feb 20242,346.002,348.502,296.502,315.002,302.869,545,000
05 feb 20242,265.002,405.002,265.002,346.002,333.6919,671,000
02 feb 20242,120.002,242.502,117.502,234.002,222.2814,586,000
01 feb 20242,150.002,171.502,056.002,108.002,096.9415,656,000
31 ene 20242,073.502,095.502,069.502,084.002,073.077,166,000
30 ene 20242,096.002,099.502,077.502,078.502,067.604,872,000
29 ene 20242,065.002,077.002,052.002,074.502,063.625,142,000
26 ene 20242,071.002,093.502,062.502,062.502,051.685,482,000
25 ene 20242,119.002,121.502,081.002,093.502,082.527,401,000
24 ene 20242,085.502,134.002,084.502,127.002,115.8410,504,000
23 ene 20242,100.502,132.502,086.502,086.502,075.559,794,000
22 ene 20241,995.002,054.501,992.502,050.502,039.748,217,000
19 ene 20241,970.002,012.001,968.502,010.501,999.9510,352,000
18 ene 20241,917.002,009.501,915.001,979.001,968.6215,141,000
17 ene 20242,000.002,013.001,941.501,946.001,935.7918,178,000
16 ene 20242,076.002,084.002,024.002,028.502,017.868,877,000
15 ene 20242,076.002,084.002,066.502,067.502,056.651,067,000
12 ene 20242,090.502,092.502,050.002,085.502,074.5611,109,000
11 ene 20242,020.002,079.002,015.002,074.002,063.1217,762,000
10 ene 20242,106.002,106.002,043.502,070.002,059.1414,902,000
09 ene 20242,136.002,141.502,096.502,111.002,099.938,754,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...