Other OTC - Delayed Quote • USD
Fujitsu Limited (FJTSY)
At close: May 17 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15.12 | 15.18 | 15.07 | 15.12 | 15.12 | 84,200 |
May 16, 2024 | 15.21 | 15.44 | 14.91 | 14.93 | 14.93 | 146,200 |
May 15, 2024 | 14.45 | 15.08 | 14.45 | 15.06 | 15.06 | 98,800 |
May 14, 2024 | 15.25 | 15.25 | 14.88 | 14.94 | 14.94 | 419,900 |
May 13, 2024 | 15.15 | 15.23 | 15.07 | 15.20 | 15.20 | 319,700 |
May 10, 2024 | 15.53 | 15.53 | 14.97 | 15.07 | 15.07 | 78,200 |
May 9, 2024 | 15.22 | 15.32 | 15.16 | 15.32 | 15.32 | 147,000 |
May 8, 2024 | 14.92 | 15.04 | 14.92 | 15.04 | 15.04 | 87,200 |
May 7, 2024 | 15.30 | 16.26 | 15.30 | 15.77 | 15.77 | 199,000 |
May 6, 2024 | 15.81 | 16.49 | 15.81 | 16.30 | 16.30 | 144,100 |
May 3, 2024 | 16.12 | 16.27 | 16.09 | 16.25 | 16.25 | 319,100 |
May 2, 2024 | 15.81 | 16.20 | 15.79 | 16.07 | 16.07 | 891,000 |
May 1, 2024 | 15.35 | 15.47 | 15.30 | 15.32 | 15.32 | 108,800 |
Apr 30, 2024 | 15.48 | 15.66 | 15.28 | 15.30 | 15.30 | 184,200 |
Apr 29, 2024 | 15.58 | 15.80 | 15.58 | 15.68 | 15.68 | 123,500 |
Apr 26, 2024 | 15.45 | 15.64 | 15.45 | 15.62 | 15.62 | 153,700 |
Apr 25, 2024 | 16.15 | 16.57 | 16.15 | 16.57 | 16.57 | 249,900 |
Apr 24, 2024 | 16.05 | 16.33 | 16.05 | 16.15 | 16.15 | 494,200 |
Apr 23, 2024 | 15.39 | 16.16 | 15.39 | 16.11 | 16.11 | 1,153,500 |
Apr 22, 2024 | 16.00 | 16.00 | 15.84 | 15.97 | 15.97 | 234,900 |
Apr 19, 2024 | 16.26 | 16.26 | 15.80 | 15.85 | 15.85 | 557,500 |
Apr 18, 2024 | 15.60 | 16.15 | 15.60 | 15.97 | 15.97 | 626,100 |
Apr 17, 2024 | 16.16 | 16.16 | 15.95 | 16.05 | 16.05 | 134,000 |
Apr 16, 2024 | 16.62 | 16.62 | 16.03 | 16.04 | 16.04 | 152,400 |
Apr 15, 2024 | 16.20 | 16.43 | 16.20 | 16.23 | 16.23 | 330,600 |
Apr 12, 2024 | 15.79 | 16.80 | 15.79 | 16.24 | 16.24 | 269,000 |
Apr 11, 2024 | 16.26 | 16.34 | 16.14 | 16.32 | 16.32 | 71,500 |
Apr 10, 2024 | 15.72 | 16.07 | 15.72 | 15.97 | 15.97 | 82,400 |
Apr 9, 2024 | 16.00 | 16.37 | 15.94 | 16.32 | 16.32 | 68,500 |
Apr 8, 2024 | 16.21 | 16.29 | 16.19 | 16.19 | 16.19 | 94,400 |
Apr 5, 2024 | 15.74 | 16.08 | 15.74 | 16.00 | 16.00 | 240,500 |
Apr 4, 2024 | 15.57 | 16.47 | 15.57 | 15.87 | 15.87 | 91,400 |
Apr 3, 2024 | 16.62 | 16.62 | 15.92 | 16.34 | 16.34 | 575,200 |
Apr 2, 2024 | 2:1 Stock Splits | |||||
Apr 2, 2024 | 16.61 | 16.73 | 16.20 | 16.52 | 16.52 | 44,100 |
Apr 1, 2024 | 16.78 | 16.78 | 15.88 | 16.53 | 16.53 | 53,200 |
Mar 28, 2024 | 16.23 | 16.80 | 16.00 | 16.55 | 16.55 | 64,200 |
Mar 27, 2024 | 16.47 | 16.77 | 16.18 | 16.46 | 16.46 | 170,800 |
Mar 26, 2024 | 16.75 | 16.75 | 16.35 | 16.38 | 16.38 | 67,800 |
Mar 25, 2024 | 16.90 | 16.90 | 16.51 | 16.58 | 16.58 | 93,200 |
Mar 22, 2024 | 16.92 | 17.58 | 16.92 | 17.15 | 17.15 | 916,200 |
Mar 21, 2024 | 17.43 | 17.43 | 16.67 | 17.08 | 17.08 | 234,600 |
Mar 20, 2024 | 17.32 | 17.32 | 16.82 | 16.96 | 16.96 | 53,200 |
Mar 19, 2024 | 16.75 | 17.09 | 16.62 | 16.82 | 16.82 | 71,000 |
Mar 18, 2024 | 17.14 | 17.19 | 16.57 | 16.83 | 16.83 | 66,400 |
Mar 15, 2024 | 16.05 | 16.47 | 16.05 | 16.41 | 16.41 | 66,600 |
Mar 14, 2024 | 16.15 | 16.46 | 16.15 | 16.24 | 16.24 | 60,800 |
Mar 13, 2024 | 17.19 | 17.19 | 16.64 | 16.71 | 16.71 | 61,400 |
Mar 12, 2024 | 16.96 | 16.96 | 16.34 | 16.46 | 16.46 | 98,200 |
Mar 11, 2024 | 16.17 | 16.43 | 16.17 | 16.42 | 16.42 | 69,000 |
Mar 8, 2024 | 16.80 | 16.80 | 16.39 | 16.40 | 16.40 | 80,000 |
Mar 7, 2024 | 16.23 | 16.80 | 16.23 | 16.76 | 16.76 | 69,800 |
Mar 6, 2024 | 16.50 | 16.56 | 16.45 | 16.49 | 16.49 | 81,400 |
Mar 5, 2024 | 15.78 | 16.83 | 15.78 | 16.28 | 16.28 | 69,800 |
Mar 4, 2024 | 15.88 | 15.88 | 15.74 | 15.77 | 15.77 | 68,600 |
Mar 1, 2024 | 15.65 | 15.81 | 15.65 | 15.81 | 15.81 | 132,400 |
Feb 29, 2024 | 15.13 | 15.62 | 15.13 | 15.53 | 15.53 | 70,400 |
Feb 28, 2024 | 15.65 | 15.65 | 15.55 | 15.56 | 15.56 | 59,400 |
Feb 27, 2024 | 15.38 | 15.46 | 15.38 | 15.40 | 15.40 | 76,000 |
Feb 26, 2024 | 15.62 | 15.62 | 15.17 | 15.27 | 15.27 | 72,200 |
Feb 23, 2024 | 15.50 | 15.50 | 15.06 | 15.10 | 15.10 | 442,800 |
Feb 22, 2024 | 14.55 | 15.14 | 14.55 | 15.14 | 15.14 | 323,800 |
Feb 21, 2024 | 15.19 | 15.19 | 15.02 | 15.04 | 15.04 | 119,000 |
Feb 20, 2024 | 15.40 | 15.40 | 15.31 | 15.32 | 15.32 | 89,000 |
Feb 16, 2024 | 15.56 | 15.74 | 15.56 | 15.66 | 15.66 | 72,400 |
Feb 15, 2024 | 15.49 | 15.49 | 15.36 | 15.43 | 15.43 | 92,400 |
Feb 14, 2024 | 15.09 | 15.19 | 15.09 | 15.18 | 15.18 | 208,200 |
Feb 13, 2024 | 15.72 | 15.72 | 15.00 | 15.15 | 15.15 | 930,000 |
Feb 12, 2024 | 15.37 | 15.53 | 15.09 | 15.47 | 15.47 | 69,600 |
Feb 9, 2024 | 15.39 | 15.43 | 15.32 | 15.32 | 15.32 | 578,800 |
Feb 8, 2024 | 15.39 | 15.43 | 15.39 | 15.43 | 15.43 | 222,200 |
Feb 7, 2024 | 15.46 | 15.58 | 15.39 | 15.50 | 15.50 | 81,800 |
Feb 6, 2024 | 15.63 | 15.69 | 15.55 | 15.58 | 15.58 | 87,600 |
Feb 5, 2024 | 15.74 | 15.99 | 15.66 | 15.91 | 15.91 | 526,800 |
Feb 2, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 445,200 |
Feb 1, 2024 | 14.39 | 14.39 | 14.18 | 14.24 | 14.24 | 596,000 |
Jan 31, 2024 | 13.88 | 13.88 | 13.39 | 13.55 | 13.55 | 444,800 |
Jan 30, 2024 | 14.09 | 14.14 | 14.04 | 14.07 | 14.07 | 1,828,000 |
Jan 29, 2024 | 14.02 | 14.25 | 13.98 | 14.10 | 14.10 | 1,491,200 |
Jan 26, 2024 | 14.02 | 14.03 | 13.97 | 14.03 | 14.03 | 181,800 |
Jan 25, 2024 | 14.14 | 14.20 | 14.08 | 14.12 | 14.12 | 147,600 |
Jan 24, 2024 | 14.52 | 14.52 | 14.35 | 14.35 | 14.35 | 1,068,000 |
Jan 23, 2024 | 14.15 | 14.15 | 13.88 | 14.04 | 14.04 | 439,000 |
Jan 22, 2024 | 13.91 | 14.16 | 13.91 | 14.14 | 14.14 | 137,000 |
Jan 19, 2024 | 13.54 | 13.63 | 13.52 | 13.61 | 13.61 | 130,400 |
Jan 18, 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 13.47 | 134,400 |
Jan 17, 2024 | 13.27 | 13.27 | 13.07 | 13.13 | 13.13 | 128,200 |
Jan 16, 2024 | 13.94 | 13.94 | 13.75 | 13.76 | 13.76 | 122,800 |
Jan 12, 2024 | 14.48 | 14.48 | 14.37 | 14.41 | 14.41 | 381,200 |
Jan 11, 2024 | 14.23 | 14.28 | 14.14 | 14.28 | 14.28 | 161,800 |
Jan 10, 2024 | 14.34 | 14.35 | 14.26 | 14.31 | 14.31 | 138,600 |
Jan 9, 2024 | 14.64 | 14.64 | 14.57 | 14.57 | 14.57 | 101,200 |
Jan 8, 2024 | 14.13 | 15.00 | 14.13 | 14.88 | 14.88 | 70,800 |
Jan 5, 2024 | 14.69 | 14.81 | 14.10 | 14.73 | 14.73 | 126,000 |
Jan 4, 2024 | 14.90 | 15.00 | 14.78 | 14.78 | 14.78 | 77,800 |
Jan 3, 2024 | 14.76 | 14.86 | 14.74 | 14.86 | 14.86 | 74,000 |
Jan 2, 2024 | 14.85 | 15.31 | 14.78 | 14.84 | 14.84 | 94,000 |
Dec 29, 2023 | 14.99 | 15.05 | 14.99 | 15.02 | 15.02 | 106,600 |
Dec 28, 2023 | 14.95 | 15.06 | 14.95 | 14.99 | 14.99 | 64,600 |
Dec 27, 2023 | 14.94 | 14.94 | 14.85 | 14.93 | 14.93 | 69,400 |
Dec 26, 2023 | 14.95 | 14.95 | 14.77 | 14.88 | 14.88 | 143,000 |
Dec 22, 2023 | 14.73 | 14.81 | 14.72 | 14.72 | 14.72 | 96,800 |
Dec 21, 2023 | 14.01 | 14.66 | 14.01 | 14.63 | 14.63 | 92,400 |
Dec 20, 2023 | 13.86 | 14.38 | 13.86 | 14.19 | 14.19 | 87,800 |
Dec 19, 2023 | 14.34 | 14.75 | 14.34 | 14.70 | 14.70 | 139,600 |
Dec 18, 2023 | 14.56 | 14.59 | 14.53 | 14.53 | 14.53 | 96,200 |
Dec 15, 2023 | 14.65 | 14.65 | 14.22 | 14.39 | 14.39 | 114,800 |
Dec 14, 2023 | 15.45 | 15.45 | 14.47 | 14.91 | 14.91 | 187,600 |
Dec 13, 2023 | 14.99 | 14.99 | 14.69 | 14.99 | 14.99 | 98,600 |
Dec 12, 2023 | 15.00 | 15.27 | 15.00 | 15.26 | 15.26 | 215,400 |
Dec 11, 2023 | 15.34 | 15.34 | 14.54 | 14.94 | 14.94 | 172,800 |
Dec 8, 2023 | 14.90 | 14.97 | 14.86 | 14.92 | 14.92 | 124,400 |
Dec 7, 2023 | 14.75 | 14.91 | 14.73 | 14.83 | 14.83 | 123,000 |
Dec 6, 2023 | 14.75 | 14.77 | 14.66 | 14.77 | 14.77 | 177,000 |
Dec 5, 2023 | 14.25 | 14.36 | 14.25 | 14.35 | 14.35 | 182,800 |
Dec 4, 2023 | 14.34 | 14.35 | 14.27 | 14.30 | 14.30 | 112,400 |
Dec 1, 2023 | 14.15 | 14.37 | 14.15 | 14.36 | 14.36 | 83,200 |
Nov 30, 2023 | 14.09 | 14.27 | 14.09 | 14.21 | 14.21 | 162,000 |
Nov 29, 2023 | 14.26 | 14.26 | 14.18 | 14.22 | 14.22 | 112,600 |
Nov 28, 2023 | 14.40 | 14.40 | 14.08 | 14.16 | 14.16 | 94,000 |
Nov 27, 2023 | 13.77 | 14.27 | 13.77 | 14.26 | 14.26 | 365,800 |
Nov 24, 2023 | 13.68 | 14.56 | 13.68 | 14.15 | 14.15 | 162,000 |
Nov 22, 2023 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | 69,800 |
Nov 21, 2023 | 13.94 | 14.01 | 13.89 | 13.90 | 13.90 | 78,400 |
Nov 20, 2023 | 14.42 | 14.42 | 13.35 | 13.90 | 13.90 | 267,000 |
Nov 17, 2023 | 14.19 | 14.19 | 13.70 | 13.77 | 13.77 | 120,400 |
Nov 16, 2023 | 13.70 | 13.70 | 13.27 | 13.34 | 13.34 | 192,000 |
Nov 15, 2023 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 120,600 |
Nov 14, 2023 | 12.98 | 13.31 | 12.98 | 13.15 | 13.15 | 146,600 |
Nov 13, 2023 | 13.19 | 13.19 | 12.82 | 12.95 | 12.95 | 340,200 |
Nov 10, 2023 | 12.91 | 13.06 | 12.60 | 13.03 | 13.03 | 142,000 |
Nov 9, 2023 | 13.43 | 13.43 | 12.90 | 12.90 | 12.90 | 100,000 |
Nov 8, 2023 | 13.00 | 13.02 | 12.93 | 12.97 | 12.97 | 118,600 |
Nov 7, 2023 | 12.81 | 12.93 | 12.81 | 12.93 | 12.93 | 193,200 |
Nov 6, 2023 | 13.29 | 13.55 | 13.14 | 13.17 | 13.17 | 200,000 |
Nov 3, 2023 | 13.32 | 13.43 | 13.26 | 13.39 | 13.39 | 84,400 |
Nov 2, 2023 | 12.99 | 13.14 | 12.98 | 13.11 | 13.11 | 174,400 |
Nov 1, 2023 | 13.06 | 13.18 | 13.01 | 13.09 | 13.09 | 126,000 |
Oct 31, 2023 | 13.05 | 13.10 | 12.91 | 13.02 | 13.02 | 150,000 |
Oct 30, 2023 | 12.50 | 12.73 | 12.50 | 12.73 | 12.73 | 269,200 |
Oct 27, 2023 | 12.35 | 12.44 | 12.33 | 12.39 | 12.39 | 212,800 |
Oct 26, 2023 | 11.35 | 11.38 | 11.16 | 11.26 | 11.26 | 435,600 |
Oct 25, 2023 | 11.02 | 11.42 | 11.02 | 11.22 | 11.22 | 183,600 |
Oct 24, 2023 | 10.94 | 11.32 | 10.94 | 11.28 | 11.28 | 311,400 |
Oct 23, 2023 | 11.17 | 11.35 | 11.17 | 11.28 | 11.28 | 314,000 |
Oct 20, 2023 | 11.31 | 11.60 | 11.28 | 11.28 | 11.28 | 178,400 |
Oct 19, 2023 | 11.26 | 11.56 | 11.26 | 11.49 | 11.49 | 733,200 |
Oct 18, 2023 | 11.54 | 11.54 | 11.39 | 11.39 | 11.39 | 139,400 |
Oct 17, 2023 | 11.56 | 11.68 | 11.45 | 11.56 | 11.56 | 310,400 |
Oct 16, 2023 | 11.73 | 11.73 | 11.07 | 11.48 | 11.48 | 451,800 |
Oct 13, 2023 | 11.10 | 11.47 | 11.10 | 11.35 | 11.35 | 174,200 |
Oct 12, 2023 | 11.56 | 11.56 | 11.43 | 11.48 | 11.48 | 299,000 |
Oct 11, 2023 | 11.74 | 11.78 | 11.63 | 11.66 | 11.66 | 115,200 |
Oct 10, 2023 | 11.73 | 12.07 | 11.65 | 11.88 | 11.88 | 202,400 |
Oct 9, 2023 | 12.01 | 12.01 | 11.41 | 11.88 | 11.88 | 116,800 |
Oct 6, 2023 | 11.60 | 11.98 | 11.49 | 11.82 | 11.82 | 256,400 |
Oct 5, 2023 | 11.35 | 11.75 | 11.35 | 11.75 | 11.75 | 138,200 |
Oct 4, 2023 | 11.52 | 11.57 | 11.48 | 11.55 | 11.55 | 150,200 |
Oct 3, 2023 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | 163,400 |
Oct 2, 2023 | 11.40 | 11.82 | 11.40 | 11.65 | 11.65 | 224,800 |
Sep 29, 2023 | 11.93 | 11.93 | 11.73 | 11.77 | 11.77 | 110,200 |
Sep 28, 2023 | 12.02 | 12.30 | 11.98 | 12.06 | 12.06 | 293,400 |
Sep 27, 2023 | 11.90 | 12.31 | 11.90 | 12.29 | 12.29 | 793,400 |
Sep 26, 2023 | 12.24 | 12.49 | 12.11 | 12.11 | 12.11 | 122,400 |
Sep 25, 2023 | 12.25 | 12.39 | 12.25 | 12.35 | 12.35 | 1,049,200 |
Sep 22, 2023 | 12.52 | 12.52 | 12.23 | 12.29 | 12.29 | 645,600 |
Sep 21, 2023 | 11.97 | 12.31 | 11.97 | 12.21 | 12.21 | 712,400 |
Sep 20, 2023 | 12.78 | 12.78 | 12.13 | 12.37 | 12.37 | 131,200 |
Sep 19, 2023 | 12.69 | 12.85 | 12.61 | 12.68 | 12.68 | 981,200 |
Sep 18, 2023 | 12.17 | 12.65 | 12.17 | 12.57 | 12.57 | 169,000 |
Sep 15, 2023 | 12.35 | 12.97 | 12.35 | 12.62 | 12.62 | 245,600 |
Sep 14, 2023 | 12.27 | 12.91 | 12.27 | 12.66 | 12.66 | 145,800 |
Sep 13, 2023 | 12.11 | 12.66 | 12.11 | 12.53 | 12.53 | 87,800 |
Sep 12, 2023 | 12.48 | 12.74 | 12.48 | 12.56 | 12.56 | 159,400 |
Sep 11, 2023 | 12.72 | 12.93 | 12.51 | 12.56 | 12.56 | 229,400 |
Sep 8, 2023 | 12.15 | 12.66 | 12.15 | 12.56 | 12.56 | 128,800 |
Sep 7, 2023 | 12.34 | 12.75 | 12.34 | 12.72 | 12.72 | 210,400 |
Sep 6, 2023 | 13.14 | 13.14 | 12.67 | 12.67 | 12.67 | 98,600 |
Sep 5, 2023 | 12.26 | 12.69 | 12.26 | 12.66 | 12.66 | 164,000 |
Sep 1, 2023 | 12.29 | 12.88 | 12.29 | 12.58 | 12.58 | 664,400 |
Aug 31, 2023 | 12.48 | 12.71 | 12.48 | 12.51 | 12.51 | 515,400 |
Aug 30, 2023 | 11.97 | 12.40 | 11.97 | 12.35 | 12.35 | 95,600 |
Aug 29, 2023 | 11.99 | 12.50 | 11.99 | 12.43 | 12.43 | 82,800 |
Aug 28, 2023 | 12.16 | 12.82 | 12.10 | 12.48 | 12.48 | 225,800 |
Aug 25, 2023 | 12.53 | 12.60 | 12.03 | 12.33 | 12.33 | 115,200 |
Aug 24, 2023 | 12.41 | 12.49 | 12.05 | 12.16 | 12.16 | 160,400 |
Aug 23, 2023 | 12.59 | 12.68 | 12.14 | 12.41 | 12.41 | 115,200 |
Aug 22, 2023 | 12.66 | 12.66 | 12.30 | 12.34 | 12.34 | 156,600 |
Aug 21, 2023 | 12.45 | 12.45 | 11.94 | 12.12 | 12.12 | 334,600 |
Aug 18, 2023 | 11.81 | 12.24 | 11.81 | 12.04 | 12.04 | 263,200 |
Aug 17, 2023 | 12.54 | 12.54 | 12.07 | 12.12 | 12.12 | 258,000 |
Aug 16, 2023 | 12.52 | 12.52 | 11.91 | 12.11 | 12.11 | 135,000 |
Aug 15, 2023 | 12.77 | 12.77 | 12.22 | 12.36 | 12.36 | 146,400 |
Aug 14, 2023 | 12.44 | 12.48 | 12.40 | 12.45 | 12.45 | 273,200 |
Aug 11, 2023 | 12.64 | 12.64 | 12.43 | 12.44 | 12.44 | 125,000 |
Aug 10, 2023 | 12.19 | 12.65 | 12.19 | 12.45 | 12.45 | 152,400 |
Aug 9, 2023 | 12.99 | 12.99 | 12.41 | 12.66 | 12.66 | 128,200 |
Aug 8, 2023 | 12.44 | 13.18 | 12.44 | 12.86 | 12.86 | 891,000 |
Aug 7, 2023 | 13.12 | 13.20 | 12.97 | 13.02 | 13.02 | 211,000 |
Aug 4, 2023 | 12.48 | 13.08 | 12.40 | 12.68 | 12.68 | 171,800 |
Aug 3, 2023 | 12.19 | 12.76 | 12.19 | 12.68 | 12.68 | 873,600 |
Aug 2, 2023 | 12.68 | 12.68 | 12.16 | 12.48 | 12.48 | 381,800 |
Aug 1, 2023 | 12.58 | 12.72 | 12.50 | 12.53 | 12.53 | 587,600 |
Jul 31, 2023 | 13.03 | 13.32 | 12.76 | 12.97 | 12.97 | 144,600 |
Jul 28, 2023 | 13.41 | 13.41 | 12.89 | 12.89 | 12.89 | 110,200 |
Jul 27, 2023 | 13.06 | 13.06 | 12.79 | 12.81 | 12.81 | 89,400 |
Jul 26, 2023 | 13.18 | 13.61 | 13.15 | 13.19 | 13.19 | 88,200 |
Jul 25, 2023 | 13.01 | 13.28 | 13.00 | 13.02 | 13.02 | 112,200 |
Jul 24, 2023 | 12.96 | 13.01 | 12.93 | 12.99 | 12.99 | 109,400 |
Jul 21, 2023 | 13.35 | 13.35 | 12.92 | 12.94 | 12.94 | 90,800 |
Jul 20, 2023 | 12.91 | 12.99 | 12.76 | 12.85 | 12.85 | 44,000 |
Jul 19, 2023 | 13.40 | 13.40 | 13.13 | 13.13 | 13.13 | 44,800 |
Jul 18, 2023 | 13.36 | 13.36 | 13.27 | 13.34 | 13.34 | 116,400 |
Jul 17, 2023 | 13.65 | 13.65 | 12.75 | 13.30 | 13.30 | 64,000 |
Jul 14, 2023 | 13.53 | 13.53 | 13.27 | 13.27 | 13.27 | 85,800 |
Jul 13, 2023 | 13.25 | 13.50 | 13.25 | 13.43 | 13.43 | 74,400 |
Jul 12, 2023 | 13.03 | 13.18 | 13.03 | 13.10 | 13.10 | 72,000 |
Jul 11, 2023 | 12.90 | 12.90 | 12.79 | 12.86 | 12.86 | 128,800 |
Jul 10, 2023 | 12.74 | 12.76 | 12.69 | 12.73 | 12.73 | 134,200 |
Jul 7, 2023 | 12.74 | 12.88 | 12.74 | 12.88 | 12.88 | 107,200 |
Jul 6, 2023 | 12.68 | 12.68 | 12.57 | 12.63 | 12.63 | 130,000 |
Jul 5, 2023 | 12.76 | 12.85 | 12.76 | 12.80 | 12.80 | 101,600 |
Jul 3, 2023 | 12.96 | 12.96 | 12.85 | 12.85 | 12.85 | 78,200 |
Jun 30, 2023 | 12.85 | 12.92 | 12.85 | 12.90 | 12.90 | 105,400 |
Jun 29, 2023 | 12.89 | 12.90 | 12.83 | 12.85 | 12.85 | 71,200 |
Jun 28, 2023 | 12.77 | 12.81 | 12.74 | 12.76 | 12.76 | 82,000 |
Jun 27, 2023 | 12.51 | 12.72 | 12.51 | 12.69 | 12.69 | 166,200 |
Jun 26, 2023 | 12.71 | 12.72 | 12.67 | 12.69 | 12.69 | 99,400 |
Jun 23, 2023 | 13.06 | 13.06 | 12.81 | 12.82 | 12.82 | 132,600 |
Jun 22, 2023 | 13.14 | 13.16 | 13.10 | 13.12 | 13.12 | 81,400 |
Jun 21, 2023 | 12.98 | 13.03 | 12.93 | 13.02 | 13.02 | 78,000 |
Jun 20, 2023 | 13.07 | 13.07 | 12.94 | 12.96 | 12.96 | 78,400 |
Jun 16, 2023 | 13.69 | 13.69 | 13.27 | 13.36 | 13.36 | 93,000 |
Jun 15, 2023 | 13.69 | 13.69 | 13.45 | 13.56 | 13.56 | 70,600 |
Jun 14, 2023 | 13.70 | 14.03 | 13.70 | 14.01 | 14.01 | 86,800 |
Jun 13, 2023 | 14.09 | 14.09 | 13.97 | 13.99 | 13.99 | 138,000 |
Jun 12, 2023 | 13.72 | 13.78 | 13.68 | 13.77 | 13.77 | 81,200 |
Jun 9, 2023 | 13.90 | 13.90 | 13.61 | 13.63 | 13.63 | 59,400 |
Jun 8, 2023 | 13.55 | 13.62 | 13.49 | 13.62 | 13.62 | 62,600 |
Jun 7, 2023 | 13.74 | 13.81 | 13.67 | 13.69 | 13.69 | 103,200 |
Jun 6, 2023 | 13.81 | 13.92 | 13.81 | 13.90 | 13.90 | 57,800 |
Jun 5, 2023 | 13.81 | 13.81 | 13.69 | 13.74 | 13.74 | 86,600 |
Jun 2, 2023 | 13.47 | 13.66 | 13.47 | 13.61 | 13.61 | 154,000 |
Jun 1, 2023 | 13.33 | 13.70 | 13.33 | 13.70 | 13.70 | 181,600 |
May 31, 2023 | 12.64 | 12.69 | 12.58 | 12.69 | 12.69 | 263,600 |
May 30, 2023 | 12.81 | 12.86 | 12.69 | 12.79 | 12.79 | 652,800 |
May 26, 2023 | 13.02 | 13.05 | 12.93 | 13.02 | 13.02 | 152,200 |
May 25, 2023 | 13.03 | 13.05 | 12.97 | 13.05 | 13.05 | 100,400 |
May 24, 2023 | 13.16 | 13.28 | 13.15 | 13.20 | 13.20 | 77,800 |
May 23, 2023 | 13.26 | 13.31 | 13.25 | 13.27 | 13.27 | 90,600 |
May 22, 2023 | 13.28 | 13.31 | 13.26 | 13.28 | 13.28 | 111,000 |
May 19, 2023 | 12.98 | 13.07 | 12.98 | 13.05 | 13.05 | 103,200 |
May 18, 2023 | 13.19 | 13.43 | 13.19 | 13.33 | 13.33 | 297,200 |
Related Tickers
NTDTY NTT DATA Group Corporation
14.59
-0.48%
CGEMY Capgemini SE
45.02
+0.67%
NURAF Nomura Research Institute, Ltd.
27.15
+0.18%
REJA.BE Reply SpA
136.90
+0.44%
AEXAY Atos SE
0.4600
+6.52%
NRILY Nomura Research Institute, Ltd.
26.98
+0.07%
9613.T NTT DATA Group Corporation
2,283.50
-0.02%
GDVM VeeMost Technologies Holdings, Inc.
0.0182
+1.31%
CHG.DE CHAPTERS Group AG
24.00
+0.84%
HCKT The Hackett Group, Inc.
21.54
-0.46%