Fuji Seiki Co.,Ltd. (TYO:6400)
Japan · Delayed Price · Currency is JPY 291.00
+5.00 (1.75%)
Aug 21, 2026, 3:30 PM JST
Fuji Seiki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 286.00 | 291.00 | 286.00 | 291.00 | 291.00 | 1.75% | 12,000 |
| Aug 20, 2026 | 288.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.04% | 6,300 |
| Aug 19, 2026 | 289.00 | 290.00 | 284.00 | 289.00 | 289.00 | - | 21,300 |
| Aug 18, 2026 | 292.00 | 292.00 | 289.00 | 289.00 | 289.00 | -1.03% | 9,300 |
| Aug 17, 2026 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 0.34% | 20,800 |
| Aug 14, 2026 | 294.00 | 294.00 | 289.00 | 291.00 | 291.00 | 1.39% | 19,300 |
| Aug 13, 2026 | 287.00 | 295.00 | 286.00 | 287.00 | 287.00 | - | 38,000 |
| Aug 12, 2026 | 288.00 | 290.00 | 284.00 | 287.00 | 287.00 | -0.35% | 63,800 |
| Aug 10, 2026 | 297.00 | 297.00 | 284.00 | 288.00 | 288.00 | -1.71% | 68,200 |
| Aug 7, 2026 | 269.00 | 293.00 | 269.00 | 293.00 | 293.00 | 8.92% | 121,800 |
| Aug 6, 2026 | 264.00 | 269.00 | 263.00 | 269.00 | 269.00 | 3.07% | 16,900 |
| Aug 5, 2026 | 261.00 | 263.00 | 261.00 | 261.00 | 261.00 | -0.76% | 6,400 |
| Aug 4, 2026 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | -1.13% | 29,600 |
| Aug 3, 2026 | 265.00 | 266.00 | 263.00 | 266.00 | 266.00 | 0.76% | 2,700 |
| Jul 31, 2026 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 0.76% | 29,400 |
| Jul 30, 2026 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | -0.38% | 18,300 |
| Jul 29, 2026 | 262.00 | 264.00 | 262.00 | 263.00 | 263.00 | 0.77% | 11,900 |
| Jul 28, 2026 | 262.00 | 262.00 | 260.00 | 261.00 | 261.00 | -0.38% | 12,100 |
| Jul 27, 2026 | 259.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | 12,700 |
| Jul 24, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -1.15% | 6,000 |
| Jul 23, 2026 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | - | 6,000 |
| Jul 22, 2026 | 262.00 | 262.00 | 260.00 | 261.00 | 261.00 | - | 5,600 |
| Jul 21, 2026 | 258.00 | 262.00 | 258.00 | 261.00 | 261.00 | 1.16% | 9,800 |
| Jul 17, 2026 | 257.00 | 259.00 | 255.00 | 258.00 | 258.00 | -0.77% | 46,100 |
| Jul 16, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 14,900 |
| Jul 15, 2026 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 7,100 |
| Jul 14, 2026 | 261.00 | 263.00 | 260.00 | 262.00 | 262.00 | 0.77% | 5,200 |
| Jul 13, 2026 | 261.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.76% | 35,400 |
| Jul 10, 2026 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.38% | 9,000 |
| Jul 9, 2026 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | -0.76% | 1,800 |
| Jul 8, 2026 | 262.00 | 263.00 | 261.00 | 263.00 | 263.00 | 0.77% | 4,400 |
| Jul 7, 2026 | 261.00 | 263.00 | 261.00 | 261.00 | 261.00 | 0.38% | 8,000 |
| Jul 6, 2026 | 261.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.76% | 11,400 |
| Jul 3, 2026 | 259.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.16% | 9,300 |
| Jul 2, 2026 | 260.00 | 261.00 | 259.00 | 259.00 | 259.00 | 0.39% | 7,200 |
| Jul 1, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 8,600 |
| Jun 30, 2026 | 259.00 | 261.00 | 257.00 | 258.00 | 258.00 | - | 12,300 |
| Jun 29, 2026 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | - | 3,100 |
| Jun 26, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.39% | 11,000 |
| Jun 25, 2026 | 263.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.15% | 16,800 |
| Jun 24, 2026 | 260.00 | 263.00 | 260.00 | 262.00 | 262.00 | 0.77% | 10,700 |
| Jun 23, 2026 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | - | 9,800 |
| Jun 22, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 29,300 |
| Jun 19, 2026 | 263.00 | 263.00 | 259.00 | 260.00 | 260.00 | -1.14% | 12,100 |
| Jun 18, 2026 | 263.00 | 263.00 | 261.00 | 263.00 | 263.00 | - | 6,700 |
| Jun 17, 2026 | 258.00 | 265.00 | 258.00 | 263.00 | 263.00 | 1.94% | 18,800 |
| Jun 16, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 12,300 |
| Jun 15, 2026 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | - | 6,500 |
| Jun 12, 2026 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | -0.38% | 8,800 |
| Jun 11, 2026 | 257.00 | 261.00 | 256.00 | 261.00 | 261.00 | 1.16% | 6,700 |