Fuji Electric Co., Ltd. 6504
TSE · Japan · Producer Manufacturing
¥14,540.00+580.00 (+4.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥13,960.00 | +2.16% | ¥13,785.00 | ¥14,070.00 | ¥13,785.00 | 860.20K |
| 2026-09-29 | ¥13,665.00 | -0.29% | ¥13,520.00 | ¥13,675.00 | ¥13,505.00 | 551.10K |
| 2026-09-28 | ¥13,705.00 | +0.66% | ¥13,670.00 | ¥14,040.00 | ¥13,670.00 | 869.90K |
| 2026-09-25 | ¥13,615.00 | +1.83% | ¥13,480.00 | ¥13,835.00 | ¥13,395.00 | 898.90K |
| 2026-09-24 | ¥13,370.00 | +2.26% | ¥13,375.00 | ¥13,440.00 | ¥13,200.00 | 650.10K |
| 2026-09-18 | ¥13,075.00 | +1.51% | ¥13,120.00 | ¥13,145.00 | ¥12,875.00 | 816.90K |
| 2026-09-17 | ¥12,880.00 | +0.51% | ¥12,980.00 | ¥13,145.00 | ¥12,770.00 | 490.60K |
| 2026-09-16 | ¥12,815.00 | +2.73% | ¥12,510.00 | ¥12,815.00 | ¥12,465.00 | 492.00K |
| 2026-09-15 | ¥12,475.00 | -1.38% | ¥12,395.00 | ¥12,705.00 | ¥12,395.00 | 520.50K |
| 2026-09-14 | ¥12,650.00 | 0.00% | ¥12,475.00 | ¥12,650.00 | ¥12,260.00 | 537.30K |
| 2026-09-11 | ¥12,650.00 | -1.59% | ¥12,345.00 | ¥12,675.00 | ¥12,330.00 | 649.70K |
| 2026-09-10 | ¥12,855.00 | -1.95% | ¥13,030.00 | ¥13,090.00 | ¥12,590.00 | 687.50K |
| 2026-09-09 | ¥13,110.00 | +2.74% | ¥12,715.00 | ¥13,365.00 | ¥12,650.00 | 877.00K |
| 2026-09-08 | ¥12,760.00 | -4.74% | ¥13,385.00 | ¥13,420.00 | ¥12,710.00 | 664.60K |
| 2026-09-07 | ¥13,395.00 | +2.17% | ¥13,310.00 | ¥13,395.00 | ¥13,165.00 | 498.50K |
| 2026-09-04 | ¥13,110.00 | +2.14% | ¥13,135.00 | ¥13,180.00 | ¥12,895.00 | 890.00K |
| 2026-09-03 | ¥12,835.00 | -1.31% | ¥13,000.00 | ¥13,090.00 | ¥12,815.00 | 627.30K |
| 2026-09-02 | ¥13,005.00 | -4.86% | ¥13,410.00 | ¥13,450.00 | ¥13,005.00 | 679.80K |
| 2026-09-01 | ¥13,670.00 | -1.30% | ¥13,610.00 | ¥13,760.00 | ¥13,530.00 | 487.60K |
| 2026-08-31 | ¥13,850.00 | +0.25% | ¥13,550.00 | ¥13,850.00 | ¥13,415.00 | 749.80K |
| 2026-08-28 | ¥13,815.00 | -2.92% | ¥14,140.00 | ¥14,290.00 | ¥13,815.00 | 590.60K |
| 2026-08-27 | ¥14,230.00 | +1.90% | ¥14,145.00 | ¥14,405.00 | ¥13,965.00 | 661.10K |
| 2026-08-26 | ¥13,965.00 | -0.32% | ¥14,000.00 | ¥14,065.00 | ¥13,800.00 | 453.40K |
| 2026-08-25 | ¥14,010.00 | -0.39% | ¥14,000.00 | ¥14,030.00 | ¥13,750.00 | 499.00K |
| 2026-08-24 | ¥14,065.00 | +1.30% | ¥13,885.00 | ¥14,145.00 | ¥13,520.00 | 975.40K |
| 2026-08-21 | ¥13,885.00 | +1.83% | ¥13,630.00 | ¥14,050.00 | ¥13,440.00 | 844.60K |
| 2026-08-20 | ¥13,635.00 | +0.96% | ¥13,590.00 | ¥13,690.00 | ¥13,370.00 | 562.30K |
| 2026-08-19 | ¥13,505.00 | -6.28% | ¥13,585.00 | ¥13,795.00 | ¥13,395.00 | 846.10K |
| 2026-08-18 | ¥14,410.00 | -3.74% | ¥14,775.00 | ¥15,075.00 | ¥14,205.00 | 722.50K |
| 2026-08-17 | ¥14,970.00 | +0.47% | ¥14,880.00 | ¥15,075.00 | ¥14,710.00 | 505.70K |
| 2026-08-14 | ¥14,900.00 | -0.47% | ¥15,185.00 | ¥15,230.00 | ¥14,690.00 | 877.80K |
| 2026-08-13 | ¥14,970.00 | +3.31% | ¥14,990.00 | ¥15,085.00 | ¥14,760.00 | 725.00K |
| 2026-08-12 | ¥14,490.00 | -0.96% | ¥14,680.00 | ¥14,725.00 | ¥14,320.00 | 729.50K |
| 2026-08-10 | ¥14,630.00 | 0.00% | ¥14,930.00 | ¥15,190.00 | ¥14,630.00 | 761.50K |
| 2026-08-07 | ¥14,630.00 | +2.09% | ¥14,400.00 | ¥14,755.00 | ¥14,055.00 | 839.10K |
| 2026-08-06 | ¥14,330.00 | -4.47% | ¥14,945.00 | ¥15,065.00 | ¥14,300.00 | 995.80K |
| 2026-08-05 | ¥15,000.00 | +6.42% | ¥14,540.00 | ¥15,240.00 | ¥14,225.00 | 1.21M |
| 2026-08-04 | ¥14,095.00 | -0.25% | ¥14,110.00 | ¥14,390.00 | ¥13,625.00 | 1.44M |
| 2026-08-03 | ¥14,130.00 | -1.09% | ¥14,010.00 | ¥14,475.00 | ¥13,825.00 | 1.94M |
| 2026-07-31 | ¥14,285.00 | +12.52% | ¥15,095.00 | ¥15,100.00 | ¥14,025.00 | 2.95M |
| 2026-07-30 | ¥12,695.00 | +5.40% | ¥11,875.00 | ¥12,850.00 | ¥11,810.00 | 1.76M |
| 2026-07-29 | ¥12,045.00 | -3.02% | ¥12,450.00 | ¥12,460.00 | ¥11,675.00 | 1.24M |
| 2026-07-28 | ¥12,420.00 | -4.35% | ¥12,685.00 | ¥12,700.00 | ¥12,165.00 | 1.30M |
| 2026-07-27 | ¥12,985.00 | +0.46% | ¥13,125.00 | ¥13,125.00 | ¥12,605.00 | 656.50K |
| 2026-07-24 | ¥12,925.00 | -1.93% | ¥12,995.00 | ¥13,030.00 | ¥12,745.00 | 732.20K |
| 2026-07-23 | ¥13,180.00 | +1.89% | ¥13,125.00 | ¥13,295.00 | ¥12,940.00 | 758.10K |
| 2026-07-22 | ¥12,935.00 | +2.86% | ¥13,045.00 | ¥13,275.00 | ¥12,890.00 | 879.00K |
| 2026-07-21 | ¥12,575.00 | +3.84% | ¥12,410.00 | ¥12,685.00 | ¥12,120.00 | 873.70K |
| 2026-07-17 | ¥12,110.00 | -4.61% | ¥12,395.00 | ¥12,425.00 | ¥11,705.00 | 1.25M |
| 2026-07-16 | ¥12,695.00 | -1.97% | ¥12,750.00 | ¥12,830.00 | ¥12,605.00 | 768.60K |
| 2026-07-15 | ¥12,950.00 | +1.49% | ¥12,870.00 | ¥12,965.00 | ¥12,570.00 | 869.20K |
| 2026-07-14 | ¥12,760.00 | -0.47% | ¥12,765.00 | ¥12,830.00 | ¥12,400.00 | 905.10K |
| 2026-07-13 | ¥12,820.00 | -1.61% | ¥13,075.00 | ¥13,360.00 | ¥12,675.00 | 724.00K |
| 2026-07-10 | ¥13,030.00 | +0.42% | ¥13,275.00 | ¥13,290.00 | ¥12,935.00 | 628.90K |
| 2026-07-09 | ¥12,975.00 | +0.43% | ¥13,175.00 | ¥13,400.00 | ¥12,805.00 | 723.30K |
| 2026-07-08 | ¥12,920.00 | -2.23% | ¥12,810.00 | ¥13,295.00 | ¥12,770.00 | 1.00M |
| 2026-07-07 | ¥13,215.00 | -1.97% | ¥13,325.00 | ¥13,425.00 | ¥13,070.00 | 823.80K |
| 2026-07-06 | ¥13,480.00 | -0.44% | ¥13,610.00 | ¥13,800.00 | ¥13,340.00 | 704.80K |
| 2026-07-03 | ¥13,540.00 | +0.82% | ¥13,050.00 | ¥13,540.00 | ¥12,960.00 | 833.00K |
| 2026-07-02 | ¥13,430.00 | -4.72% | ¥13,290.00 | ¥13,580.00 | ¥13,165.00 | 826.00K |
| 2026-07-01 | ¥14,095.00 | +4.29% | ¥13,815.00 | ¥14,445.00 | ¥13,660.00 | 1.26M |
| 2026-06-30 | ¥13,515.00 | -1.49% | ¥13,900.00 | ¥13,995.00 | ¥13,380.00 | 1.01M |
| 2026-06-29 | ¥13,720.00 | +0.29% | ¥13,715.00 | ¥13,755.00 | ¥13,000.00 | 1.05M |
| 2026-06-26 | ¥13,680.00 | -4.27% | ¥14,225.00 | ¥14,330.00 | ¥13,325.00 | 980.40K |
| 2026-06-25 | ¥14,290.00 | -2.72% | ¥14,900.00 | ¥14,995.00 | ¥14,290.00 | 803.60K |
| 2026-06-24 | ¥14,690.00 | +0.62% | ¥14,590.00 | ¥14,855.00 | ¥14,415.00 | 842.00K |
| 2026-06-23 | ¥14,600.00 | -2.05% | ¥15,145.00 | ¥15,315.00 | ¥14,525.00 | 1.11M |
| 2026-06-22 | ¥14,905.00 | +1.64% | ¥14,625.00 | ¥15,030.00 | ¥14,420.00 | 743.20K |
| 2026-06-19 | ¥14,665.00 | +0.20% | ¥14,935.00 | ¥15,080.00 | ¥14,525.00 | 1.64M |
| 2026-06-18 | ¥14,635.00 | +1.95% | ¥14,380.00 | ¥14,965.00 | ¥14,370.00 | 950.40K |
| 2026-06-17 | ¥14,355.00 | -0.14% | ¥14,245.00 | ¥14,490.00 | ¥14,070.00 | 828.00K |
| 2026-06-16 | ¥14,375.00 | +0.10% | ¥14,425.00 | ¥14,685.00 | ¥14,265.00 | 787.10K |
| 2026-06-15 | ¥14,360.00 | +6.25% | ¥14,005.00 | ¥14,405.00 | ¥13,830.00 | 804.50K |
| 2026-06-12 | ¥13,515.00 | +1.58% | ¥13,905.00 | ¥13,905.00 | ¥13,350.00 | 946.00K |
| 2026-06-11 | ¥13,305.00 | +0.26% | ¥12,670.00 | ¥13,320.00 | ¥12,510.00 | 958.30K |
| 2026-06-10 | ¥13,270.00 | -5.04% | ¥13,500.00 | ¥13,760.00 | ¥13,055.00 | 1.32M |
| 2026-06-09 | ¥13,975.00 | +0.40% | ¥14,150.00 | ¥14,230.00 | ¥13,565.00 | 1.29M |
| 2026-06-08 | ¥13,920.00 | -9.17% | ¥13,870.00 | ¥14,515.00 | ¥13,730.00 | 1.45M |
| 2026-06-05 | ¥15,325.00 | +2.61% | ¥14,990.00 | ¥15,370.00 | ¥14,700.00 | 999.80K |
| 2026-06-04 | ¥14,935.00 | +1.25% | ¥14,750.00 | ¥15,115.00 | ¥14,655.00 | 1.21M |
| 2026-06-03 | ¥14,750.00 | +0.37% | ¥14,595.00 | ¥15,035.00 | ¥14,550.00 | 1.33M |
| 2026-06-02 | ¥14,695.00 | -5.56% | ¥15,160.00 | ¥15,170.00 | ¥14,280.00 | 1.79M |
| 2026-06-01 | ¥15,560.00 | +0.78% | ¥15,440.00 | ¥15,900.00 | ¥15,320.00 | 1.18M |
| 2026-05-29 | ¥15,440.00 | +1.88% | ¥15,460.00 | ¥15,500.00 | ¥14,850.00 | 1.86M |
| 2026-05-28 | ¥15,155.00 | -7.11% | ¥15,175.00 | ¥15,365.00 | ¥14,765.00 | 2.32M |
| 2026-05-27 | ¥16,315.00 | -5.56% | ¥17,675.00 | ¥17,760.00 | ¥16,315.00 | 1.57M |
| 2026-05-26 | ¥17,275.00 | +1.02% | ¥17,795.00 | ¥17,800.00 | ¥16,920.00 | 1.13M |
| 2026-05-25 | ¥17,100.00 | +5.04% | ¥16,830.00 | ¥17,370.00 | ¥16,640.00 | 1.15M |
| 2026-05-22 | ¥16,280.00 | +6.20% | ¥15,430.00 | ¥16,685.00 | ¥15,405.00 | 1.53M |
| 2026-05-21 | ¥15,330.00 | +8.99% | ¥14,610.00 | ¥15,455.00 | ¥14,515.00 | 1.08M |