Foster Electric Company, Limited 6794
TSE · Japan · Consumer Durables
¥3,265.00+40.00 (+1.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,265.00 | +1.24% | ¥3,210.00 | ¥3,275.00 | ¥3,200.00 | 95.40K |
| 2026-09-30 | ¥3,225.00 | -0.31% | ¥3,245.00 | ¥3,260.00 | ¥3,200.00 | 129.70K |
| 2026-09-29 | ¥3,235.00 | -0.92% | ¥3,215.00 | ¥3,265.00 | ¥3,195.00 | 117.90K |
| 2026-09-28 | ¥3,265.00 | -0.61% | ¥3,290.00 | ¥3,290.00 | ¥3,235.00 | 150.60K |
| 2026-09-25 | ¥3,285.00 | +0.92% | ¥3,280.00 | ¥3,365.00 | ¥3,265.00 | 216.40K |
| 2026-09-24 | ¥3,255.00 | +0.46% | ¥3,255.00 | ¥3,295.00 | ¥3,235.00 | 135.80K |
| 2026-09-18 | ¥3,240.00 | +1.57% | ¥3,210.00 | ¥3,270.00 | ¥3,190.00 | 149.20K |
| 2026-09-17 | ¥3,190.00 | +0.95% | ¥3,195.00 | ¥3,205.00 | ¥3,140.00 | 160.10K |
| 2026-09-16 | ¥3,160.00 | +3.10% | ¥3,080.00 | ¥3,165.00 | ¥3,080.00 | 138.50K |
| 2026-09-15 | ¥3,065.00 | +1.66% | ¥2,985.00 | ¥3,100.00 | ¥2,985.00 | 132.40K |
| 2026-09-14 | ¥3,015.00 | +0.84% | ¥2,975.00 | ¥3,035.00 | ¥2,971.00 | 105.10K |
| 2026-09-11 | ¥2,990.00 | +0.84% | ¥2,930.00 | ¥3,025.00 | ¥2,906.00 | 204.20K |
| 2026-09-10 | ¥2,965.00 | +2.38% | ¥2,859.00 | ¥2,971.00 | ¥2,851.00 | 171.40K |
| 2026-09-09 | ¥2,896.00 | -0.21% | ¥2,906.00 | ¥2,941.00 | ¥2,859.00 | 181.60K |
| 2026-09-08 | ¥2,902.00 | -4.38% | ¥3,005.00 | ¥3,030.00 | ¥2,892.00 | 112.20K |
| 2026-09-07 | ¥3,035.00 | +0.33% | ¥3,040.00 | ¥3,055.00 | ¥3,020.00 | 82.00K |
| 2026-09-04 | ¥3,025.00 | +1.65% | ¥2,969.00 | ¥3,025.00 | ¥2,966.00 | 132.30K |
| 2026-09-03 | ¥2,976.00 | +0.40% | ¥2,999.00 | ¥3,010.00 | ¥2,939.00 | 100.40K |
| 2026-09-02 | ¥2,964.00 | -1.53% | ¥2,993.00 | ¥3,000.00 | ¥2,955.00 | 140.70K |
| 2026-09-01 | ¥3,010.00 | -1.15% | ¥2,999.00 | ¥3,035.00 | ¥2,992.00 | 102.10K |
| 2026-08-31 | ¥3,045.00 | +3.26% | ¥2,930.00 | ¥3,050.00 | ¥2,922.00 | 160.80K |
| 2026-08-28 | ¥2,949.00 | -1.11% | ¥2,982.00 | ¥3,010.00 | ¥2,935.00 | 112.20K |
| 2026-08-27 | ¥2,982.00 | +1.08% | ¥2,983.00 | ¥3,010.00 | ¥2,944.00 | 136.30K |
| 2026-08-26 | ¥2,950.00 | -4.38% | ¥3,065.00 | ¥3,065.00 | ¥2,942.00 | 256.50K |
| 2026-08-25 | ¥3,085.00 | +1.65% | ¥3,035.00 | ¥3,085.00 | ¥3,005.00 | 144.40K |
| 2026-08-24 | ¥3,035.00 | +0.50% | ¥3,020.00 | ¥3,070.00 | ¥3,000.00 | 110.00K |
| 2026-08-21 | ¥3,020.00 | +0.67% | ¥3,070.00 | ¥3,085.00 | ¥2,943.00 | 109.40K |
| 2026-08-20 | ¥3,000.00 | +2.60% | ¥2,927.00 | ¥3,015.00 | ¥2,911.00 | 194.30K |
| 2026-08-19 | ¥2,924.00 | -5.37% | ¥3,020.00 | ¥3,020.00 | ¥2,916.00 | 201.70K |
| 2026-08-18 | ¥3,090.00 | -1.12% | ¥3,130.00 | ¥3,165.00 | ¥3,065.00 | 142.40K |
| 2026-08-17 | ¥3,125.00 | +1.63% | ¥3,090.00 | ¥3,185.00 | ¥3,030.00 | 222.50K |
| 2026-08-14 | ¥3,075.00 | +3.54% | ¥2,920.00 | ¥3,085.00 | ¥2,920.00 | 366.10K |
| 2026-08-13 | ¥2,970.00 | +3.20% | ¥2,899.00 | ¥2,972.00 | ¥2,830.00 | 298.10K |
| 2026-08-12 | ¥2,878.00 | -2.51% | ¥2,952.00 | ¥2,952.00 | ¥2,811.00 | 420.00K |
| 2026-08-10 | ¥2,952.00 | +0.07% | ¥2,850.00 | ¥3,035.00 | ¥2,850.00 | 334.40K |
| 2026-08-07 | ¥2,950.00 | -0.47% | ¥2,961.00 | ¥3,035.00 | ¥2,925.00 | 136.10K |
| 2026-08-06 | ¥2,964.00 | -2.18% | ¥3,060.00 | ¥3,070.00 | ¥2,950.00 | 118.60K |
| 2026-08-05 | ¥3,030.00 | +3.98% | ¥2,908.00 | ¥3,045.00 | ¥2,906.00 | 134.20K |
| 2026-08-04 | ¥2,914.00 | +2.00% | ¥2,838.00 | ¥2,930.00 | ¥2,833.00 | 154.10K |
| 2026-08-03 | ¥2,857.00 | +0.25% | ¥2,840.00 | ¥2,912.00 | ¥2,833.00 | 214.20K |
| 2026-07-31 | ¥2,850.00 | +4.51% | ¥2,827.00 | ¥2,929.00 | ¥2,723.00 | 250.20K |
| 2026-07-30 | ¥2,727.00 | +2.21% | ¥2,668.00 | ¥2,772.00 | ¥2,634.00 | 195.50K |
| 2026-07-29 | ¥2,668.00 | -3.02% | ¥2,776.00 | ¥2,794.00 | ¥2,620.00 | 172.60K |
| 2026-07-28 | ¥2,751.00 | -4.48% | ¥2,834.00 | ¥2,838.00 | ¥2,750.00 | 174.30K |
| 2026-07-27 | ¥2,880.00 | +1.66% | ¥2,859.00 | ¥2,880.00 | ¥2,837.00 | 99.10K |
| 2026-07-24 | ¥2,833.00 | -0.81% | ¥2,813.00 | ¥2,862.00 | ¥2,807.00 | 108.80K |
| 2026-07-23 | ¥2,856.00 | -0.28% | ¥2,864.00 | ¥2,885.00 | ¥2,853.00 | 85.80K |
| 2026-07-22 | ¥2,864.00 | -0.03% | ¥2,899.00 | ¥2,906.00 | ¥2,854.00 | 97.10K |
| 2026-07-21 | ¥2,865.00 | +2.84% | ¥2,786.00 | ¥2,874.00 | ¥2,782.00 | 150.20K |
| 2026-07-17 | ¥2,786.00 | -3.23% | ¥2,899.00 | ¥2,904.00 | ¥2,726.00 | 239.90K |
| 2026-07-16 | ¥2,879.00 | -0.24% | ¥2,936.00 | ¥2,936.00 | ¥2,871.00 | 73.60K |
| 2026-07-15 | ¥2,886.00 | +0.31% | ¥2,877.00 | ¥2,892.00 | ¥2,861.00 | 72.20K |
| 2026-07-14 | ¥2,877.00 | +1.41% | ¥2,860.00 | ¥2,899.00 | ¥2,808.00 | 121.70K |
| 2026-07-13 | ¥2,837.00 | -0.42% | ¥2,874.00 | ¥2,877.00 | ¥2,814.00 | 160.80K |
| 2026-07-10 | ¥2,849.00 | -2.16% | ¥2,937.00 | ¥2,937.00 | ¥2,846.00 | 138.70K |
| 2026-07-09 | ¥2,912.00 | +0.41% | ¥2,905.00 | ¥2,919.00 | ¥2,878.00 | 101.90K |
| 2026-07-08 | ¥2,900.00 | 0.00% | ¥2,900.00 | ¥2,915.00 | ¥2,859.00 | 141.00K |
| 2026-07-07 | ¥2,900.00 | -1.26% | ¥2,927.00 | ¥2,950.00 | ¥2,882.00 | 140.80K |
| 2026-07-06 | ¥2,937.00 | -0.58% | ¥2,989.00 | ¥2,997.00 | ¥2,876.00 | 165.70K |
| 2026-07-03 | ¥2,954.00 | -2.51% | ¥3,020.00 | ¥3,080.00 | ¥2,950.00 | 118.90K |
| 2026-07-02 | ¥3,030.00 | -0.49% | ¥2,988.00 | ¥3,080.00 | ¥2,988.00 | 131.00K |
| 2026-07-01 | ¥3,045.00 | -0.49% | ¥3,065.00 | ¥3,100.00 | ¥3,035.00 | 110.40K |
| 2026-06-30 | ¥3,060.00 | +3.69% | ¥2,984.00 | ¥3,100.00 | ¥2,960.00 | 213.20K |
| 2026-06-29 | ¥2,951.00 | +1.03% | ¥3,025.00 | ¥3,030.00 | ¥2,895.00 | 200.00K |
| 2026-06-26 | ¥2,921.00 | -1.45% | ¥2,965.00 | ¥3,020.00 | ¥2,895.00 | 219.10K |
| 2026-06-25 | ¥2,964.00 | +2.03% | ¥2,888.00 | ¥3,005.00 | ¥2,888.00 | 141.50K |
| 2026-06-24 | ¥2,905.00 | +2.14% | ¥2,894.00 | ¥2,927.00 | ¥2,842.00 | 127.80K |
| 2026-06-23 | ¥2,844.00 | -2.54% | ¥2,916.00 | ¥2,921.00 | ¥2,834.00 | 164.30K |
| 2026-06-22 | ¥2,918.00 | -3.22% | ¥2,977.00 | ¥3,025.00 | ¥2,887.00 | 212.80K |
| 2026-06-19 | ¥3,015.00 | -1.15% | ¥3,070.00 | ¥3,095.00 | ¥2,992.00 | 257.30K |
| 2026-06-18 | ¥3,050.00 | +5.54% | ¥2,928.00 | ¥3,075.00 | ¥2,928.00 | 213.50K |
| 2026-06-17 | ¥2,890.00 | +1.76% | ¥2,853.00 | ¥2,966.00 | ¥2,835.00 | 218.40K |
| 2026-06-16 | ¥2,840.00 | +0.92% | ¥2,800.00 | ¥2,853.00 | ¥2,788.00 | 152.10K |
| 2026-06-15 | ¥2,814.00 | +1.41% | ¥2,825.00 | ¥2,847.00 | ¥2,779.00 | 152.10K |
| 2026-06-12 | ¥2,775.00 | -0.57% | ¥2,818.00 | ¥2,827.00 | ¥2,741.00 | 225.10K |
| 2026-06-11 | ¥2,791.00 | -0.71% | ¥2,791.00 | ¥2,841.00 | ¥2,721.00 | 171.60K |
| 2026-06-10 | ¥2,811.00 | -2.73% | ¥2,879.00 | ¥2,882.00 | ¥2,781.00 | 232.90K |
| 2026-06-09 | ¥2,890.00 | +2.30% | ¥2,866.00 | ¥2,900.00 | ¥2,796.00 | 161.30K |
| 2026-06-08 | ¥2,825.00 | -2.59% | ¥2,800.00 | ¥2,887.00 | ¥2,747.00 | 358.30K |
| 2026-06-05 | ¥2,900.00 | -3.65% | ¥2,962.00 | ¥3,040.00 | ¥2,862.00 | 220.40K |
| 2026-06-04 | ¥3,010.00 | +1.24% | ¥2,927.00 | ¥3,055.00 | ¥2,927.00 | 272.00K |
| 2026-06-03 | ¥2,973.00 | +7.87% | ¥2,769.00 | ¥3,010.00 | ¥2,764.00 | 337.70K |
| 2026-06-02 | ¥2,756.00 | +0.29% | ¥2,748.00 | ¥2,756.00 | ¥2,640.00 | 206.50K |
| 2026-06-01 | ¥2,748.00 | -3.61% | ¥2,801.00 | ¥2,828.00 | ¥2,697.00 | 256.50K |
| 2026-05-29 | ¥2,851.00 | +0.46% | ¥2,860.00 | ¥2,902.00 | ¥2,834.00 | 175.60K |
| 2026-05-28 | ¥2,838.00 | +0.50% | ¥2,841.00 | ¥2,880.00 | ¥2,766.00 | 181.30K |
| 2026-05-27 | ¥2,824.00 | -0.46% | ¥2,846.00 | ¥2,869.00 | ¥2,770.00 | 168.80K |
| 2026-05-26 | ¥2,837.00 | -1.83% | ¥2,872.00 | ¥2,920.00 | ¥2,826.00 | 149.90K |
| 2026-05-25 | ¥2,890.00 | +3.21% | ¥2,819.00 | ¥2,909.00 | ¥2,769.00 | 263.50K |
| 2026-05-22 | ¥2,800.00 | -0.50% | ¥2,819.00 | ¥2,838.00 | ¥2,752.00 | 200.80K |