Fuji Seiki Co., Ltd. 6400
TSE · Japan · Producer Manufacturing
¥316.00+3.00 (+0.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥316.00 | +0.96% | ¥315.00 | ¥316.00 | ¥311.00 | 23.20K |
| 2026-10-01 | ¥313.00 | +1.62% | ¥311.00 | ¥314.00 | ¥304.00 | 20.80K |
| 2026-09-30 | ¥308.00 | +1.32% | ¥303.00 | ¥311.00 | ¥303.00 | 13.90K |
| 2026-09-29 | ¥304.00 | -4.40% | ¥313.00 | ¥313.00 | ¥297.00 | 104.90K |
| 2026-09-28 | ¥318.00 | +2.58% | ¥318.00 | ¥320.00 | ¥312.00 | 83.20K |
| 2026-09-25 | ¥310.00 | +1.64% | ¥307.00 | ¥310.00 | ¥303.00 | 31.60K |
| 2026-09-24 | ¥305.00 | +2.35% | ¥298.00 | ¥307.00 | ¥296.00 | 43.10K |
| 2026-09-18 | ¥298.00 | +0.34% | ¥296.00 | ¥298.00 | ¥293.00 | 14.70K |
| 2026-09-17 | ¥297.00 | +2.06% | ¥292.00 | ¥297.00 | ¥292.00 | 30.80K |
| 2026-09-16 | ¥291.00 | +1.04% | ¥288.00 | ¥291.00 | ¥287.00 | 6.10K |
| 2026-09-15 | ¥288.00 | 0.00% | ¥290.00 | ¥290.00 | ¥286.00 | 14.50K |
| 2026-09-14 | ¥288.00 | -1.03% | ¥290.00 | ¥290.00 | ¥286.00 | 14.40K |
| 2026-09-11 | ¥291.00 | +4.30% | ¥280.00 | ¥293.00 | ¥279.00 | 50.70K |
| 2026-09-10 | ¥279.00 | +0.36% | ¥277.00 | ¥279.00 | ¥277.00 | 2.70K |
| 2026-09-09 | ¥278.00 | -1.07% | ¥280.00 | ¥280.00 | ¥277.00 | 17.70K |
| 2026-09-08 | ¥281.00 | -2.77% | ¥289.00 | ¥289.00 | ¥281.00 | 34.80K |
| 2026-09-07 | ¥289.00 | 0.00% | ¥289.00 | ¥290.00 | ¥287.00 | 5.80K |
| 2026-09-04 | ¥289.00 | -0.34% | ¥290.00 | ¥290.00 | ¥288.00 | 5.10K |
| 2026-09-03 | ¥290.00 | +0.69% | ¥287.00 | ¥290.00 | ¥287.00 | 9.50K |
| 2026-09-02 | ¥288.00 | -1.03% | ¥291.00 | ¥291.00 | ¥285.00 | 24.80K |
| 2026-09-01 | ¥291.00 | +0.69% | ¥290.00 | ¥291.00 | ¥289.00 | 13.90K |
| 2026-08-31 | ¥289.00 | 0.00% | ¥290.00 | ¥290.00 | ¥286.00 | 27.50K |
| 2026-08-28 | ¥289.00 | +0.35% | ¥289.00 | ¥292.00 | ¥288.00 | 9.20K |
| 2026-08-27 | ¥288.00 | -0.69% | ¥290.00 | ¥291.00 | ¥287.00 | 10.70K |
| 2026-08-26 | ¥290.00 | -0.68% | ¥292.00 | ¥293.00 | ¥290.00 | 7.70K |
| 2026-08-25 | ¥292.00 | -0.34% | ¥292.00 | ¥292.00 | ¥289.00 | 5.40K |
| 2026-08-24 | ¥293.00 | +0.69% | ¥291.00 | ¥293.00 | ¥289.00 | 22.10K |
| 2026-08-21 | ¥291.00 | +1.75% | ¥286.00 | ¥291.00 | ¥286.00 | 12.00K |
| 2026-08-20 | ¥286.00 | -1.04% | ¥288.00 | ¥289.00 | ¥286.00 | 6.30K |
| 2026-08-19 | ¥289.00 | 0.00% | ¥289.00 | ¥290.00 | ¥284.00 | 21.30K |
| 2026-08-18 | ¥289.00 | -1.03% | ¥292.00 | ¥292.00 | ¥289.00 | 9.30K |
| 2026-08-17 | ¥292.00 | +0.34% | ¥294.00 | ¥294.00 | ¥290.00 | 20.80K |
| 2026-08-14 | ¥291.00 | +1.39% | ¥294.00 | ¥294.00 | ¥289.00 | 19.30K |
| 2026-08-13 | ¥287.00 | 0.00% | ¥287.00 | ¥295.00 | ¥286.00 | 38.00K |
| 2026-08-12 | ¥287.00 | -0.35% | ¥288.00 | ¥290.00 | ¥284.00 | 63.80K |
| 2026-08-10 | ¥288.00 | -1.71% | ¥297.00 | ¥297.00 | ¥284.00 | 68.20K |
| 2026-08-07 | ¥293.00 | +8.92% | ¥269.00 | ¥293.00 | ¥269.00 | 121.80K |
| 2026-08-06 | ¥269.00 | +3.07% | ¥264.00 | ¥269.00 | ¥263.00 | 16.90K |
| 2026-08-05 | ¥261.00 | -0.76% | ¥261.00 | ¥263.00 | ¥261.00 | 6.40K |
| 2026-08-04 | ¥263.00 | -1.13% | ¥263.00 | ¥263.00 | ¥260.00 | 29.60K |
| 2026-08-03 | ¥266.00 | +0.76% | ¥265.00 | ¥266.00 | ¥263.00 | 2.70K |
| 2026-07-31 | ¥264.00 | +0.76% | ¥262.00 | ¥268.00 | ¥261.00 | 29.40K |
| 2026-07-30 | ¥262.00 | -0.38% | ¥265.00 | ¥265.00 | ¥260.00 | 18.30K |
| 2026-07-29 | ¥263.00 | +0.77% | ¥262.00 | ¥264.00 | ¥262.00 | 11.90K |
| 2026-07-28 | ¥261.00 | -0.38% | ¥262.00 | ¥262.00 | ¥260.00 | 12.10K |
| 2026-07-27 | ¥262.00 | +1.55% | ¥259.00 | ¥262.00 | ¥258.00 | 12.70K |
| 2026-07-24 | ¥258.00 | -1.15% | ¥261.00 | ¥261.00 | ¥258.00 | 6.00K |
| 2026-07-23 | ¥261.00 | 0.00% | ¥261.00 | ¥262.00 | ¥260.00 | 6.00K |
| 2026-07-22 | ¥261.00 | 0.00% | ¥262.00 | ¥262.00 | ¥260.00 | 5.60K |
| 2026-07-21 | ¥261.00 | +1.16% | ¥258.00 | ¥262.00 | ¥258.00 | 9.80K |
| 2026-07-17 | ¥258.00 | -0.77% | ¥257.00 | ¥259.00 | ¥255.00 | 46.10K |
| 2026-07-16 | ¥260.00 | -0.76% | ¥262.00 | ¥262.00 | ¥260.00 | 14.90K |
| 2026-07-15 | ¥262.00 | 0.00% | ¥263.00 | ¥263.00 | ¥261.00 | 7.10K |
| 2026-07-14 | ¥262.00 | +0.77% | ¥261.00 | ¥263.00 | ¥260.00 | 5.20K |
| 2026-07-13 | ¥260.00 | -0.76% | ¥261.00 | ¥262.00 | ¥259.00 | 35.40K |
| 2026-07-10 | ¥262.00 | +0.38% | ¥262.00 | ¥262.00 | ¥260.00 | 9.00K |
| 2026-07-09 | ¥261.00 | -0.76% | ¥262.00 | ¥262.00 | ¥261.00 | 1.80K |
| 2026-07-08 | ¥263.00 | +0.77% | ¥262.00 | ¥263.00 | ¥261.00 | 4.40K |
| 2026-07-07 | ¥261.00 | +0.38% | ¥261.00 | ¥263.00 | ¥261.00 | 8.00K |
| 2026-07-06 | ¥260.00 | -0.76% | ¥261.00 | ¥262.00 | ¥259.00 | 11.40K |
| 2026-07-03 | ¥262.00 | +1.16% | ¥259.00 | ¥262.00 | ¥258.00 | 9.30K |
| 2026-07-02 | ¥259.00 | +0.39% | ¥260.00 | ¥261.00 | ¥259.00 | 7.20K |
| 2026-07-01 | ¥258.00 | 0.00% | ¥258.00 | ¥260.00 | ¥258.00 | 8.60K |
| 2026-06-30 | ¥258.00 | 0.00% | ¥259.00 | ¥261.00 | ¥257.00 | 12.30K |
| 2026-06-29 | ¥258.00 | 0.00% | ¥258.00 | ¥259.00 | ¥258.00 | 3.10K |
| 2026-06-26 | ¥258.00 | -0.39% | ¥258.00 | ¥260.00 | ¥258.00 | 11.00K |
| 2026-06-25 | ¥259.00 | -1.15% | ¥263.00 | ¥263.00 | ¥257.00 | 16.80K |
| 2026-06-24 | ¥262.00 | +0.77% | ¥260.00 | ¥263.00 | ¥260.00 | 10.70K |
| 2026-06-23 | ¥260.00 | 0.00% | ¥263.00 | ¥263.00 | ¥260.00 | 9.80K |
| 2026-06-22 | ¥260.00 | 0.00% | ¥260.00 | ¥260.00 | ¥258.00 | 29.30K |
| 2026-06-19 | ¥260.00 | -1.14% | ¥263.00 | ¥263.00 | ¥259.00 | 12.10K |
| 2026-06-18 | ¥263.00 | 0.00% | ¥263.00 | ¥263.00 | ¥261.00 | 6.70K |
| 2026-06-17 | ¥263.00 | +1.94% | ¥258.00 | ¥265.00 | ¥258.00 | 18.80K |
| 2026-06-16 | ¥258.00 | -0.77% | ¥261.00 | ¥261.00 | ¥258.00 | 12.30K |
| 2026-06-15 | ¥260.00 | 0.00% | ¥263.00 | ¥263.00 | ¥260.00 | 6.50K |
| 2026-06-12 | ¥260.00 | -0.38% | ¥258.00 | ¥261.00 | ¥258.00 | 8.80K |
| 2026-06-11 | ¥261.00 | +1.16% | ¥257.00 | ¥261.00 | ¥256.00 | 6.70K |
| 2026-06-10 | ¥258.00 | -1.15% | ¥260.00 | ¥261.00 | ¥257.00 | 15.80K |
| 2026-06-09 | ¥261.00 | 0.00% | ¥261.00 | ¥261.00 | ¥259.00 | 13.00K |
| 2026-06-08 | ¥261.00 | -1.14% | ¥261.00 | ¥261.00 | ¥258.00 | 33.30K |
| 2026-06-05 | ¥264.00 | +0.76% | ¥262.00 | ¥264.00 | ¥261.00 | 14.00K |
| 2026-06-04 | ¥262.00 | -0.38% | ¥262.00 | ¥265.00 | ¥261.00 | 13.20K |
| 2026-06-03 | ¥263.00 | -1.87% | ¥268.00 | ¥268.00 | ¥261.00 | 45.60K |
| 2026-06-02 | ¥268.00 | -0.37% | ¥270.00 | ¥270.00 | ¥266.00 | 15.60K |
| 2026-06-01 | ¥269.00 | -0.37% | ¥270.00 | ¥270.00 | ¥269.00 | 12.40K |
| 2026-05-29 | ¥270.00 | 0.00% | ¥272.00 | ¥273.00 | ¥270.00 | 10.20K |
| 2026-05-28 | ¥270.00 | +0.37% | ¥270.00 | ¥273.00 | ¥269.00 | 7.80K |
| 2026-05-27 | ¥269.00 | -0.37% | ¥270.00 | ¥272.00 | ¥268.00 | 20.50K |
| 2026-05-26 | ¥270.00 | -1.46% | ¥271.00 | ¥272.00 | ¥268.00 | 15.30K |
| 2026-05-25 | ¥274.00 | +0.37% | ¥275.00 | ¥279.00 | ¥270.00 | 28.00K |