Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 285.00
+1.00 (0.35%)
Aug 14, 2025, 3:30 PM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.38% | 4,700 |
| Jul 2, 2025 | 262.00 | 266.00 | 261.00 | 262.00 | 262.00 | - | 14,700 |
| Jul 1, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 0.38% | 10,900 |
| Jun 30, 2025 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.88% | 28,500 |
| Jun 27, 2025 | 261.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.92% | 18,100 |
| Jun 26, 2025 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.14% | 12,600 |
| Jun 25, 2025 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.38% | 9,900 |
| Jun 24, 2025 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.87% | 14,500 |
| Jun 23, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.74% | 25,200 |
| Jun 20, 2025 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 25,100 |
| Jun 19, 2025 | 276.00 | 276.00 | 271.00 | 272.00 | 272.00 | -1.81% | 21,400 |
| Jun 18, 2025 | 276.00 | 278.00 | 274.00 | 277.00 | 277.00 | -0.36% | 14,300 |
| Jun 17, 2025 | 272.00 | 279.00 | 272.00 | 278.00 | 278.00 | 1.46% | 8,200 |
| Jun 16, 2025 | 273.00 | 276.00 | 270.00 | 274.00 | 274.00 | -1.44% | 30,000 |
| Jun 13, 2025 | 287.00 | 287.00 | 278.00 | 278.00 | 278.00 | -2.46% | 57,800 |
| Jun 12, 2025 | 289.00 | 289.00 | 284.00 | 285.00 | 285.00 | -0.70% | 43,100 |
| Jun 11, 2025 | 284.00 | 289.00 | 283.00 | 287.00 | 287.00 | 1.77% | 100,400 |
| Jun 10, 2025 | 283.00 | 286.00 | 281.00 | 282.00 | 282.00 | -0.35% | 58,500 |
| Jun 9, 2025 | 278.00 | 284.00 | 278.00 | 283.00 | 283.00 | 3.28% | 49,100 |
| Jun 6, 2025 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | -1.08% | 52,100 |
| Jun 5, 2025 | 267.00 | 277.00 | 267.00 | 277.00 | 277.00 | 4.14% | 113,400 |
| Jun 4, 2025 | 263.00 | 267.00 | 263.00 | 266.00 | 266.00 | 1.92% | 20,900 |
| Jun 3, 2025 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.76% | 6,400 |