Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 292.00
-3.00 (-1.02%)
At close: Dec 2, 2025
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 293.00 | 297.00 | 291.00 | 292.00 | 292.00 | -1.02% | 34,500 |
| Dec 1, 2025 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | -0.34% | 28,000 |
| Nov 28, 2025 | 297.00 | 301.00 | 294.00 | 296.00 | 296.00 | 0.68% | 17,600 |
| Nov 27, 2025 | 291.00 | 296.00 | 291.00 | 294.00 | 294.00 | -0.34% | 20,500 |
| Nov 26, 2025 | 291.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0.68% | 36,200 |
| Nov 25, 2025 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | - | 24,000 |
| Nov 21, 2025 | 291.00 | 300.00 | 291.00 | 293.00 | 293.00 | 0.34% | 69,200 |
| Nov 20, 2025 | 293.00 | 299.00 | 288.00 | 292.00 | 292.00 | 1.74% | 30,900 |
| Nov 19, 2025 | 290.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.71% | 13,800 |
| Nov 18, 2025 | 291.00 | 292.00 | 283.00 | 292.00 | 292.00 | - | 50,200 |
| Nov 17, 2025 | 298.00 | 298.00 | 291.00 | 292.00 | 292.00 | -2.34% | 36,300 |
| Nov 14, 2025 | 303.00 | 305.00 | 298.00 | 299.00 | 299.00 | -1.64% | 64,900 |
| Nov 13, 2025 | 302.00 | 305.00 | 300.00 | 304.00 | 304.00 | 1.00% | 17,100 |
| Nov 12, 2025 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | -0.99% | 22,200 |
| Nov 11, 2025 | 305.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.98% | 33,400 |
| Nov 10, 2025 | 313.00 | 313.00 | 306.00 | 307.00 | 307.00 | -1.92% | 36,400 |
| Nov 7, 2025 | 304.00 | 315.00 | 299.00 | 313.00 | 313.00 | 2.96% | 53,400 |
| Nov 6, 2025 | 300.00 | 305.00 | 298.00 | 304.00 | 304.00 | 2.01% | 36,400 |
| Nov 5, 2025 | 304.00 | 304.00 | 295.00 | 298.00 | 298.00 | -1.97% | 30,500 |
| Nov 4, 2025 | 301.00 | 305.00 | 296.00 | 304.00 | 304.00 | 0.66% | 48,300 |
| Oct 31, 2025 | 304.00 | 304.00 | 299.00 | 302.00 | 302.00 | - | 21,000 |
| Oct 30, 2025 | 293.00 | 304.00 | 293.00 | 302.00 | 302.00 | 2.72% | 63,300 |
| Oct 29, 2025 | 295.00 | 301.00 | 294.00 | 294.00 | 294.00 | - | 33,900 |
| Oct 28, 2025 | 301.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.97% | 58,100 |
| Oct 27, 2025 | 304.00 | 306.00 | 300.00 | 303.00 | 303.00 | 0.66% | 52,200 |
| Oct 24, 2025 | 298.00 | 301.00 | 293.00 | 301.00 | 301.00 | 1.01% | 73,800 |
| Oct 23, 2025 | 295.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1.02% | 88,700 |
| Oct 22, 2025 | 289.00 | 295.00 | 285.00 | 295.00 | 295.00 | 1.72% | 73,500 |
| Oct 21, 2025 | 296.00 | 296.00 | 287.00 | 290.00 | 290.00 | -0.68% | 96,200 |
| Oct 20, 2025 | 287.00 | 292.00 | 279.00 | 292.00 | 292.00 | 0.69% | 268,500 |
| Oct 17, 2025 | 304.00 | 310.00 | 283.00 | 290.00 | 290.00 | -4.29% | 664,500 |
| Oct 16, 2025 | 290.00 | 354.00 | 287.00 | 303.00 | 303.00 | 9.78% | 7,044,700 |
| Oct 15, 2025 | 277.00 | 279.00 | 275.00 | 276.00 | 276.00 | 0.36% | 7,800 |
| Oct 14, 2025 | 279.00 | 280.00 | 273.00 | 275.00 | 275.00 | -1.79% | 22,200 |
| Oct 10, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 9,200 |
| Oct 9, 2025 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | 0.36% | 15,100 |
| Oct 8, 2025 | 277.00 | 282.00 | 276.00 | 279.00 | 279.00 | 1.09% | 16,900 |
| Oct 7, 2025 | 271.00 | 277.00 | 270.00 | 276.00 | 276.00 | 2.22% | 13,700 |
| Oct 6, 2025 | 270.00 | 274.00 | 269.00 | 270.00 | 270.00 | 0.75% | 17,300 |
| Oct 3, 2025 | 269.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 9,400 |
| Oct 2, 2025 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | -0.74% | 6,000 |
| Oct 1, 2025 | 270.00 | 270.00 | 265.00 | 270.00 | 270.00 | 0.75% | 8,300 |
| Sep 30, 2025 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | -1.47% | 12,800 |
| Sep 29, 2025 | 270.00 | 273.00 | 270.00 | 272.00 | 272.00 | -0.37% | 8,100 |
| Sep 26, 2025 | 272.00 | 273.00 | 269.00 | 273.00 | 273.00 | 0.37% | 16,600 |
| Sep 25, 2025 | 277.00 | 277.00 | 271.00 | 272.00 | 272.00 | -1.09% | 16,500 |
| Sep 24, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -1.79% | 13,300 |
| Sep 22, 2025 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 25,100 |
| Sep 19, 2025 | 284.00 | 287.00 | 280.00 | 280.00 | 280.00 | -2.10% | 20,000 |
| Sep 18, 2025 | 286.00 | 298.00 | 281.00 | 286.00 | 286.00 | 0.70% | 55,800 |