Marchés français ouverture 7 h 25 min

Fujitsu Limited (6702.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 334,50+1,00 (+0,04 %)
À la clôture : 03:15PM JST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242 353,502 359,502 333,002 334,502 334,502 257 600
20 mai 20242 342,502 363,002 330,502 333,502 333,503 414 100
17 mai 20242 325,502 365,002 325,502 360,502 360,503 710 900
16 mai 20242 344,002 349,002 306,002 332,502 332,504 547 600
15 mai 20242 334,502 349,502 320,002 330,002 330,002 970 600
14 mai 20242 380,002 383,502 323,502 339,502 339,504 655 500
13 mai 20242 320,002 361,502 320,002 357,002 357,002 787 000
10 mai 20242 399,502 422,002 338,502 347,002 347,004 268 700
09 mai 20242 367,502 396,502 349,502 363,002 363,005 032 900
08 mai 20242 443,002 450,502 326,502 330,002 330,006 201 900
07 mai 20242 510,002 525,002 416,002 455,002 455,008 078 700
02 mai 20242 446,002 479,502 431,502 463,002 463,005 192 000
01 mai 20242 400,502 432,502 368,502 430,002 430,007 550 700
30 avr. 20242 472,502 481,502 410,502 435,502 435,5010 672 900
26 avr. 20242 350,002 447,002 250,002 425,502 425,5016 098 600
25 avr. 20242 494,502 522,002 471,002 482,502 482,506 783 000
24 avr. 20242 461,502 553,002 459,502 520,502 520,507 234 200
23 avr. 20242 471,002 482,002 429,502 468,002 468,006 367 100
22 avr. 20242 461,002 498,002 459,502 463,502 463,506 446 700
19 avr. 20242 470,002 493,002 410,002 448,002 448,006 552 600
18 avr. 20242 494,502 521,502 468,502 470,502 470,505 252 800
17 avr. 20242 494,502 515,002 472,002 493,502 493,504 545 400
16 avr. 20242 503,502 519,002 480,002 490,002 490,004 721 200
15 avr. 20242 500,502 541,502 490,502 528,502 528,506 190 600
12 avr. 20242 536,002 577,002 515,502 517,502 517,507 860 600
11 avr. 20242 439,002 506,502 433,002 495,002 495,004 618 200
10 avr. 20242 492,002 515,002 466,002 467,502 467,503 121 900
09 avr. 20242 485,002 507,502 466,502 494,502 494,503 908 900
08 avr. 20242 503,002 536,502 464,002 468,002 468,006 267 500
05 avr. 20242 400,002 414,002 365,002 384,502 384,504 417 100
04 avr. 20242 453,502 459,002 413,002 424,002 424,006 207 100
03 avr. 20242 468,002 476,502 421,502 446,502 446,507 271 300
02 avr. 20242 474,002 507,502 444,502 475,502 475,508 619 300
01 avr. 20242 497,002 499,502 378,002 464,002 464,009 872 800
29 mars 20242 457,502 504,502 445,502 493,002 493,003 823 100
28 mars 20242 500,002 503,502 411,502 417,502 417,506 514 500
28 mars 202413 Dividende
28 mars 202410:1 Fractionnement d'actions
27 mars 20242 506,002 508,002 454,002 478,002 465,008 702 000
26 mars 20242 508,002 508,502 462,002 472,002 459,037 161 000
25 mars 20242 600,002 600,002 510,002 512,502 499,327 574 000
22 mars 20242 571,002 608,502 568,002 604,002 590,346 964 000
21 mars 20242 555,002 579,002 544,002 570,002 556,527 324 000
19 mars 20242 517,002 540,502 498,002 534,002 520,717 957 000
18 mars 20242 443,002 517,002 440,502 513,002 499,828 155 000
15 mars 20242 424,502 461,502 421,502 445,002 432,179 524 000
14 mars 20242 458,502 468,502 395,002 424,502 411,786 819 000
13 mars 20242 436,502 489,002 433,502 469,002 456,058 710 000
12 mars 20242 405,002 426,002 352,502 426,002 413,276 815 000
11 mars 20242 427,002 436,502 414,002 431,002 418,256 360 000
08 mars 20242 460,002 472,002 428,002 434,002 421,238 390 000
07 mars 20242 458,502 511,002 458,502 483,002 469,9710 928 000
06 mars 20242 419,002 465,002 392,002 458,002 445,108 807 000
05 mars 20242 394,002 463,502 384,002 453,002 440,138 382 000
04 mars 20242 359,002 384,002 317,002 378,002 365,527 292 000
01 mars 20242 340,002 381,002 339,002 369,002 356,574 619 000
29 févr. 20242 325,002 342,002 306,502 338,502 326,238 977 000
28 févr. 20242 325,002 372,502 312,002 351,002 338,677 668 000
27 févr. 20242 300,002 323,002 285,002 323,002 310,815 642 000
26 févr. 20242 278,002 305,502 272,002 290,002 277,996 383 000
22 févr. 20242 276,002 283,502 248,002 270,502 258,596 937 000
21 févr. 20242 275,002 285,502 248,502 260,002 248,146 628 000
20 févr. 20242 351,002 353,002 296,002 309,502 297,385 473 000
19 févr. 20242 366,002 368,002 327,502 345,502 333,205 398 000
16 févr. 20242 339,002 382,002 330,002 363,002 350,6011 094 000
15 févr. 20242 299,002 307,002 282,002 307,002 294,904 837 000
14 févr. 20242 314,002 314,002 265,002 276,502 264,566 326 000
13 févr. 20242 319,002 328,502 289,002 307,502 295,397 605 000
09 févr. 20242 281,002 310,002 273,002 293,002 280,975 904 000
08 févr. 20242 312,002 325,002 294,502 297,502 285,457 435 000
07 févr. 20242 346,002 347,502 296,502 299,502 287,446 899 000
06 févr. 20242 346,002 348,502 296,502 315,002 302,869 545 000
05 févr. 20242 265,002 405,002 265,002 346,002 333,6919 671 000
02 févr. 20242 120,002 242,502 117,502 234,002 222,2814 586 000
01 févr. 20242 150,002 171,502 056,002 108,002 096,9415 656 000
31 janv. 20242 073,502 095,502 069,502 084,002 073,077 166 000
30 janv. 20242 096,002 099,502 077,502 078,502 067,604 872 000
29 janv. 20242 065,002 077,002 052,002 074,502 063,625 142 000
26 janv. 20242 071,002 093,502 062,502 062,502 051,685 482 000
25 janv. 20242 119,002 121,502 081,002 093,502 082,527 401 000
24 janv. 20242 085,502 134,002 084,502 127,002 115,8410 504 000
23 janv. 20242 100,502 132,502 086,502 086,502 075,559 794 000
22 janv. 20241 995,002 054,501 992,502 050,502 039,748 217 000
19 janv. 20241 970,002 012,001 968,502 010,501 999,9510 352 000
18 janv. 20241 917,002 009,501 915,001 979,001 968,6215 141 000
17 janv. 20242 000,002 013,001 941,501 946,001 935,7918 178 000
16 janv. 20242 076,002 084,002 024,002 028,502 017,868 877 000
15 janv. 20242 076,002 084,002 066,502 067,502 056,651 067 000
12 janv. 20242 090,502 092,502 050,002 085,502 074,5611 109 000
11 janv. 20242 020,002 079,002 015,002 074,002 063,1217 762 000
10 janv. 20242 106,002 106,002 043,502 070,002 059,1414 902 000
09 janv. 20242 136,002 141,502 096,502 111,002 099,938 754 000
05 janv. 20242 134,002 140,502 121,002 123,502 112,364 688 000
04 janv. 20242 130,002 144,502 111,502 144,502 133,255 351 000
29 déc. 20232 131,502 136,502 114,502 127,502 116,343 779 000
28 déc. 20232 118,002 137,002 115,002 128,002 116,842 696 000
27 déc. 20232 115,002 136,002 115,002 127,502 116,344 445 000
26 déc. 20232 104,002 113,002 097,502 105,002 093,963 519 000
25 déc. 20232 100,002 109,502 092,002 100,002 088,982 140 000
22 déc. 20232 057,002 098,002 055,002 088,502 077,544 035 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...