Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 288.00
+2.00 (0.70%)
May 14, 2026, 3:30 PM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | - | 0.35% | 41,500 |
| May 13, 2026 | 287.00 | 288.00 | 283.00 | 286.00 | 286.00 | -0.35% | 40,300 |
| May 12, 2026 | 280.00 | 288.00 | 280.00 | 287.00 | 287.00 | 2.50% | 34,600 |
| May 11, 2026 | 279.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.36% | 8,200 |
| May 8, 2026 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | 0.36% | 14,900 |
| May 7, 2026 | 282.00 | 282.00 | 277.00 | 278.00 | 278.00 | -0.71% | 12,100 |
| May 1, 2026 | 281.00 | 281.00 | 276.00 | 280.00 | 280.00 | 0.36% | 9,300 |
| Apr 30, 2026 | 276.00 | 281.00 | 275.00 | 279.00 | 279.00 | 1.09% | 18,000 |
| Apr 28, 2026 | 276.00 | 276.00 | 273.00 | 276.00 | 276.00 | 0.36% | 8,000 |
| Apr 27, 2026 | 275.00 | 277.00 | 273.00 | 275.00 | 275.00 | 0.36% | 8,000 |
| Apr 24, 2026 | 277.00 | 279.00 | 274.00 | 274.00 | 274.00 | -1.44% | 13,300 |
| Apr 23, 2026 | 281.00 | 281.00 | 274.00 | 278.00 | 278.00 | -0.71% | 31,000 |
| Apr 22, 2026 | 290.00 | 291.00 | 276.00 | 280.00 | 280.00 | -3.11% | 41,600 |
| Apr 21, 2026 | 294.00 | 294.00 | 286.00 | 289.00 | 289.00 | -1.37% | 21,200 |
| Apr 20, 2026 | 277.00 | 296.00 | 277.00 | 293.00 | 293.00 | 5.40% | 109,500 |
| Apr 17, 2026 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | -0.71% | 6,800 |
| Apr 16, 2026 | 273.00 | 280.00 | 273.00 | 280.00 | 280.00 | 1.45% | 27,100 |
| Apr 15, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 10,600 |
| Apr 14, 2026 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 8,100 |
| Apr 13, 2026 | 275.00 | 277.00 | 272.00 | 277.00 | 277.00 | 0.36% | 11,000 |
| Apr 10, 2026 | 279.00 | 280.00 | 273.00 | 276.00 | 276.00 | -1.43% | 19,800 |
| Apr 9, 2026 | 279.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0.36% | 11,400 |
| Apr 8, 2026 | 273.00 | 281.00 | 271.00 | 279.00 | 279.00 | 2.57% | 38,900 |
| Apr 7, 2026 | 276.00 | 277.00 | 271.00 | 272.00 | 272.00 | -1.09% | 12,600 |
| Apr 6, 2026 | 276.00 | 277.00 | 272.00 | 275.00 | 275.00 | -0.36% | 7,300 |
| Apr 3, 2026 | 273.00 | 279.00 | 273.00 | 276.00 | 276.00 | 1.47% | 19,800 |
| Apr 2, 2026 | 277.00 | 277.00 | 272.00 | 272.00 | 272.00 | -0.73% | 12,700 |
| Apr 1, 2026 | 275.00 | 276.00 | 273.00 | 274.00 | 274.00 | -0.36% | 12,800 |
| Mar 31, 2026 | 269.00 | 275.00 | 268.00 | 275.00 | 275.00 | 1.85% | 41,000 |
| Mar 30, 2026 | 276.00 | 276.00 | 269.00 | 270.00 | 270.00 | -2.88% | 17,800 |
| 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 |