Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 283.00
+1.00 (0.35%)
Sep 17, 2025, 10:44 AM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 286.00 | 286.00 | 282.00 | 283.00 | 283.00 | - | 25,400 |
| Sep 12, 2025 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -1.05% | 10,700 |
| Sep 11, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | - | 9,700 |
| Sep 10, 2025 | 287.00 | 287.00 | 284.00 | 286.00 | 286.00 | - | 20,800 |
| Sep 9, 2025 | 284.00 | 287.00 | 284.00 | 286.00 | 286.00 | 0.35% | 18,500 |
| Sep 8, 2025 | 289.00 | 289.00 | 284.00 | 285.00 | 285.00 | -1.04% | 21,300 |
| Sep 5, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 7,500 |
| Sep 4, 2025 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | -0.35% | 17,600 |
| Sep 3, 2025 | 289.00 | 291.00 | 286.00 | 287.00 | 287.00 | -0.69% | 33,900 |
| Sep 2, 2025 | 288.00 | 291.00 | 286.00 | 289.00 | 289.00 | 0.70% | 29,600 |
| Sep 1, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.35% | 19,700 |
| Aug 29, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 14,500 |
| Aug 28, 2025 | 291.00 | 293.00 | 287.00 | 288.00 | 288.00 | -1.37% | 30,900 |
| Aug 27, 2025 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | -1.35% | 16,600 |
| Aug 26, 2025 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 19,000 |
| Aug 25, 2025 | 295.00 | 296.00 | 292.00 | 296.00 | 296.00 | 0.68% | 26,200 |
| Aug 22, 2025 | 290.00 | 295.00 | 288.00 | 294.00 | 294.00 | 2.44% | 32,100 |
| Aug 21, 2025 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.35% | 19,600 |
| Aug 20, 2025 | 292.00 | 295.00 | 287.00 | 288.00 | 288.00 | -1.03% | 63,000 |
| Aug 19, 2025 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | 0.34% | 41,600 |
| Aug 18, 2025 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 0.69% | 48,600 |
| Aug 15, 2025 | 286.00 | 290.00 | 285.00 | 288.00 | 288.00 | 1.05% | 45,100 |
| Aug 14, 2025 | 287.00 | 287.00 | 284.00 | 285.00 | 285.00 | 0.35% | 16,100 |
| Aug 13, 2025 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | -1.05% | 27,700 |
| Aug 12, 2025 | 278.00 | 287.00 | 278.00 | 287.00 | 287.00 | 4.36% | 73,300 |
| Aug 8, 2025 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.08% | 18,000 |
| Aug 7, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.72% | 4,800 |
| Aug 6, 2025 | 276.00 | 279.00 | 276.00 | 276.00 | 276.00 | - | 10,900 |
| Aug 5, 2025 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | -0.72% | 16,800 |
| Aug 4, 2025 | 274.00 | 281.00 | 272.00 | 278.00 | 278.00 | -1.07% | 8,500 |
| Aug 1, 2025 | 280.00 | 282.00 | 280.00 | 281.00 | 281.00 | 0.36% | 12,200 |
| Jul 31, 2025 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 15,000 |
| Jul 30, 2025 | 280.00 | 281.00 | 277.00 | 281.00 | 281.00 | 0.72% | 2,900 |
| Jul 29, 2025 | 280.00 | 280.00 | 276.00 | 279.00 | 279.00 | -0.71% | 6,000 |
| Jul 28, 2025 | 282.00 | 282.00 | 278.00 | 281.00 | 281.00 | -0.35% | 7,400 |
| Jul 25, 2025 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.44% | 8,900 |
| Jul 24, 2025 | 283.00 | 283.00 | 277.00 | 278.00 | 278.00 | -1.42% | 41,800 |
| Jul 23, 2025 | 277.00 | 283.00 | 277.00 | 282.00 | 282.00 | 1.81% | 46,200 |
| Jul 22, 2025 | 279.00 | 280.00 | 274.00 | 277.00 | 277.00 | 0.36% | 22,000 |
| Jul 18, 2025 | 277.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.36% | 17,000 |
| Jul 17, 2025 | 276.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.08% | 13,200 |
| Jul 16, 2025 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 0.36% | 28,000 |
| Jul 15, 2025 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | -0.72% | 25,100 |
| Jul 14, 2025 | 275.00 | 280.00 | 273.00 | 279.00 | 279.00 | 1.09% | 20,500 |
| Jul 11, 2025 | 275.00 | 278.00 | 273.00 | 276.00 | 276.00 | 0.36% | 18,700 |
| Jul 10, 2025 | 271.00 | 276.00 | 267.00 | 275.00 | 275.00 | 2.23% | 33,100 |
| Jul 9, 2025 | 265.00 | 269.00 | 263.00 | 269.00 | 269.00 | 1.89% | 14,600 |
| Jul 8, 2025 | 263.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.76% | 13,300 |
| Jul 7, 2025 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | -0.76% | 7,400 |
| Jul 4, 2025 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | 0.38% | 6,200 |