Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 278.00
+5.00 (1.83%)
Mar 27, 2026, 3:30 PM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 275.00 | 279.00 | 274.00 | 278.00 | 278.00 | 1.83% | 21,600 |
| Mar 26, 2026 | 275.00 | 279.00 | 273.00 | 273.00 | 273.00 | -0.73% | 20,800 |
| Mar 25, 2026 | 271.00 | 278.00 | 271.00 | 275.00 | 275.00 | 1.85% | 25,000 |
| Mar 24, 2026 | 273.00 | 276.00 | 266.00 | 270.00 | 270.00 | -0.37% | 44,100 |
| Mar 23, 2026 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | -3.56% | 29,200 |
| Mar 19, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | -1.06% | 23,500 |
| Mar 18, 2026 | 282.00 | 285.00 | 282.00 | 284.00 | 284.00 | 1.07% | 9,600 |
| Mar 17, 2026 | 282.00 | 283.00 | 279.00 | 281.00 | 281.00 | 0.36% | 13,900 |
| Mar 16, 2026 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | - | 22,200 |
| Mar 13, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.36% | 12,100 |
| Mar 12, 2026 | 286.00 | 288.00 | 276.00 | 279.00 | 279.00 | -4.78% | 102,800 |
| Mar 11, 2026 | 296.00 | 299.00 | 293.00 | 293.00 | 293.00 | - | 16,900 |
| Mar 10, 2026 | 294.00 | 296.00 | 293.00 | 293.00 | 293.00 | 1.74% | 13,600 |
| Mar 9, 2026 | 291.00 | 293.00 | 285.00 | 288.00 | 288.00 | -2.70% | 48,200 |
| Mar 6, 2026 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | -1.66% | 13,200 |
| Mar 5, 2026 | 298.00 | 303.00 | 294.00 | 301.00 | 301.00 | 3.79% | 21,700 |
| Mar 4, 2026 | 296.00 | 296.00 | 285.00 | 290.00 | 290.00 | -3.33% | 64,600 |
| Mar 3, 2026 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.66% | 34,700 |
| Mar 2, 2026 | 306.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.98% | 44,800 |
| Feb 27, 2026 | 302.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.99% | 37,900 |
| Feb 26, 2026 | 302.00 | 305.00 | 301.00 | 302.00 | 302.00 | 0.33% | 24,300 |
| Feb 25, 2026 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | -1.63% | 33,900 |
| Feb 24, 2026 | 303.00 | 306.00 | 297.00 | 306.00 | 306.00 | 0.66% | 29,000 |
| Feb 20, 2026 | 301.00 | 304.00 | 298.00 | 304.00 | 304.00 | -0.65% | 47,700 |
| Feb 19, 2026 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.92% | 99,300 |
| Feb 18, 2026 | 316.00 | 316.00 | 306.00 | 312.00 | 312.00 | -1.89% | 69,000 |
| Feb 17, 2026 | 326.00 | 326.00 | 307.00 | 318.00 | 318.00 | -2.45% | 138,700 |
| Feb 16, 2026 | 311.00 | 330.00 | 305.00 | 326.00 | 326.00 | 12.41% | 240,800 |
| Feb 13, 2026 | 326.00 | 333.00 | 280.00 | 290.00 | 290.00 | -11.59% | 219,300 |
| Feb 12, 2026 | 322.00 | 328.00 | 317.00 | 328.00 | 328.00 | 0.61% | 58,200 |
| Feb 10, 2026 | 327.00 | 327.00 | 322.00 | 326.00 | 326.00 | 0.31% | 34,500 |
| Feb 9, 2026 | 329.00 | 329.00 | 323.00 | 325.00 | 325.00 | -0.61% | 32,800 |
| Feb 6, 2026 | 321.00 | 328.00 | 315.00 | 327.00 | 327.00 | 0.93% | 84,300 |
| Feb 5, 2026 | 325.00 | 327.00 | 321.00 | 324.00 | 324.00 | -0.31% | 76,300 |
| Feb 4, 2026 | 318.00 | 325.00 | 313.00 | 325.00 | 325.00 | 1.88% | 66,500 |
| Feb 3, 2026 | 321.00 | 322.00 | 311.00 | 319.00 | 319.00 | 1.92% | 38,600 |
| Feb 2, 2026 | 326.00 | 329.00 | 305.00 | 313.00 | 313.00 | -2.19% | 133,300 |
| Jan 30, 2026 | 299.00 | 321.00 | 299.00 | 320.00 | 320.00 | 6.67% | 182,000 |
| Jan 29, 2026 | 300.00 | 301.00 | 296.00 | 300.00 | 300.00 | -0.66% | 37,100 |
| Jan 28, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 15,900 |
| Jan 27, 2026 | 301.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1.34% | 46,300 |
| Jan 26, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | - | 16,900 |
| Jan 23, 2026 | 296.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.36% | 32,700 |
| Jan 22, 2026 | 293.00 | 298.00 | 293.00 | 294.00 | 294.00 | 0.34% | 42,900 |
| Jan 21, 2026 | 295.00 | 295.00 | 286.00 | 293.00 | 293.00 | -0.68% | 30,000 |
| Jan 20, 2026 | 295.00 | 296.00 | 294.00 | 295.00 | 295.00 | - | 17,100 |
| Jan 19, 2026 | 293.00 | 297.00 | 293.00 | 295.00 | 295.00 | 1.03% | 16,600 |
| Jan 16, 2026 | 299.00 | 299.00 | 290.00 | 292.00 | 292.00 | -1.02% | 68,600 |
| Jan 15, 2026 | 287.00 | 300.00 | 285.00 | 295.00 | 295.00 | 3.15% | 120,200 |
| Jan 14, 2026 | 282.00 | 287.00 | 282.00 | 286.00 | 286.00 | 1.78% | 26,000 |