Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 292.00
+2.00 (0.69%)
Oct 20, 2025, 3:30 PM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 283.00 | 288.00 | 257.00 | 284.00 | 284.00 | 0.35% | 130,400 |
| Sep 16, 2025 | 286.00 | 286.00 | 282.00 | 283.00 | 283.00 | - | 130,400 |
| 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 | - | 10,700 |
| 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 |