Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 12,095
-875 (-6.75%)
At close: Mar 4, 2026
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12,190.00 | 12,615.00 | 11,820.00 | 11,820.00 | - | -8.87% | 531,800 |
| Mar 3, 2026 | 13,700.00 | 13,770.00 | 12,835.00 | 12,970.00 | 12,970.00 | -4.60% | 836,900 |
| Mar 2, 2026 | 13,310.00 | 13,710.00 | 13,245.00 | 13,595.00 | 13,595.00 | -2.26% | 704,800 |
| Feb 27, 2026 | 13,350.00 | 13,910.00 | 13,285.00 | 13,910.00 | 13,910.00 | 3.81% | 1,203,500 |
| Feb 26, 2026 | 13,945.00 | 13,945.00 | 13,320.00 | 13,400.00 | 13,400.00 | -0.15% | 1,010,700 |
| Feb 25, 2026 | 13,690.00 | 13,750.00 | 13,325.00 | 13,420.00 | 13,420.00 | 2.21% | 1,212,400 |
| Feb 24, 2026 | 12,515.00 | 13,150.00 | 12,275.00 | 13,130.00 | 13,130.00 | 4.41% | 1,528,000 |
| Feb 20, 2026 | 12,115.00 | 12,575.00 | 11,925.00 | 12,575.00 | 12,575.00 | 4.53% | 1,110,300 |
| Feb 19, 2026 | 11,900.00 | 12,140.00 | 11,810.00 | 12,030.00 | 12,030.00 | 1.09% | 781,100 |
| Feb 18, 2026 | 11,595.00 | 11,965.00 | 11,560.00 | 11,900.00 | 11,900.00 | 4.85% | 787,200 |
| Feb 17, 2026 | 11,425.00 | 11,425.00 | 11,260.00 | 11,350.00 | 11,350.00 | -0.66% | 487,100 |
| Feb 16, 2026 | 11,320.00 | 11,455.00 | 11,265.00 | 11,425.00 | 11,425.00 | 1.42% | 583,700 |
| Feb 13, 2026 | 11,360.00 | 11,495.00 | 11,155.00 | 11,265.00 | 11,265.00 | -2.04% | 791,400 |
| Feb 12, 2026 | 11,590.00 | 11,780.00 | 11,360.00 | 11,500.00 | 11,500.00 | -1.54% | 1,210,100 |
| Feb 10, 2026 | 11,300.00 | 11,730.00 | 11,140.00 | 11,680.00 | 11,680.00 | 5.80% | 1,225,100 |
| Feb 9, 2026 | 11,070.00 | 11,100.00 | 10,915.00 | 11,040.00 | 11,040.00 | 2.46% | 974,200 |
| Feb 6, 2026 | 10,230.00 | 10,825.00 | 10,225.00 | 10,775.00 | 10,775.00 | 3.56% | 1,310,500 |
| Feb 5, 2026 | 9,901.00 | 10,480.00 | 9,900.00 | 10,405.00 | 10,405.00 | -1.93% | 1,718,700 |
| Feb 4, 2026 | 11,155.00 | 11,205.00 | 10,560.00 | 10,610.00 | 10,610.00 | -5.81% | 1,620,900 |
| Feb 3, 2026 | 11,220.00 | 11,365.00 | 11,120.00 | 11,265.00 | 11,265.00 | 5.18% | 1,129,800 |
| Feb 2, 2026 | 11,020.00 | 11,250.00 | 10,700.00 | 10,710.00 | 10,710.00 | -2.55% | 1,006,800 |
| Jan 30, 2026 | 11,505.00 | 11,550.00 | 10,840.00 | 10,990.00 | 10,990.00 | -6.47% | 1,658,400 |
| Jan 29, 2026 | 11,885.00 | 11,980.00 | 11,590.00 | 11,750.00 | 11,750.00 | -0.17% | 966,100 |
| Jan 28, 2026 | 11,750.00 | 11,770.00 | 11,560.00 | 11,770.00 | 11,770.00 | 1.95% | 922,700 |
| Jan 27, 2026 | 11,450.00 | 11,660.00 | 11,370.00 | 11,545.00 | 11,545.00 | 2.44% | 894,400 |
| Jan 26, 2026 | 11,330.00 | 11,510.00 | 11,215.00 | 11,270.00 | 11,270.00 | -2.04% | 788,200 |
| Jan 23, 2026 | 11,270.00 | 11,520.00 | 11,160.00 | 11,505.00 | 11,505.00 | 2.82% | 835,800 |
| Jan 22, 2026 | 11,590.00 | 11,595.00 | 11,190.00 | 11,190.00 | 11,190.00 | -0.89% | 1,023,400 |
| Jan 21, 2026 | 11,270.00 | 11,620.00 | 11,250.00 | 11,290.00 | 11,290.00 | -2.42% | 1,222,900 |
| Jan 20, 2026 | 12,000.00 | 12,030.00 | 11,535.00 | 11,570.00 | 11,570.00 | -7.44% | 1,401,400 |
| Jan 19, 2026 | 12,300.00 | 12,545.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.44% | 568,600 |
| Jan 16, 2026 | 12,395.00 | 12,510.00 | 12,120.00 | 12,445.00 | 12,445.00 | 0.16% | 747,000 |
| Jan 15, 2026 | 12,520.00 | 12,690.00 | 12,205.00 | 12,425.00 | 12,425.00 | -2.28% | 1,073,000 |
| Jan 14, 2026 | 12,740.00 | 12,840.00 | 12,595.00 | 12,715.00 | 12,715.00 | 1.72% | 833,900 |
| Jan 13, 2026 | 12,490.00 | 12,755.00 | 12,300.00 | 12,500.00 | 12,500.00 | 4.87% | 1,038,600 |
| Jan 9, 2026 | 11,885.00 | 12,100.00 | 11,625.00 | 11,920.00 | 11,920.00 | -0.25% | 625,400 |
| Jan 8, 2026 | 12,155.00 | 12,245.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.44% | 586,100 |
| Jan 7, 2026 | 12,120.00 | 12,375.00 | 12,055.00 | 12,125.00 | 12,125.00 | -0.82% | 642,100 |
| Jan 6, 2026 | 12,210.00 | 12,275.00 | 12,010.00 | 12,225.00 | 12,225.00 | 1.12% | 581,000 |
| Jan 5, 2026 | 12,215.00 | 12,285.00 | 12,045.00 | 12,090.00 | 12,090.00 | 2.03% | 680,100 |
| Dec 30, 2025 | 11,885.00 | 11,920.00 | 11,775.00 | 11,850.00 | 11,850.00 | -0.88% | 454,500 |
| Dec 29, 2025 | 11,780.00 | 11,955.00 | 11,715.00 | 11,955.00 | 11,955.00 | 2.09% | 475,500 |
| Dec 26, 2025 | 11,765.00 | 11,845.00 | 11,650.00 | 11,710.00 | 11,710.00 | - | 347,900 |
| Dec 25, 2025 | 11,805.00 | 11,825.00 | 11,590.00 | 11,710.00 | 11,710.00 | -0.43% | 227,800 |
| Dec 24, 2025 | 11,820.00 | 11,905.00 | 11,665.00 | 11,760.00 | 11,760.00 | 0.09% | 564,600 |
| Dec 23, 2025 | 11,940.00 | 11,990.00 | 11,625.00 | 11,750.00 | 11,750.00 | 0.64% | 586,300 |
| Dec 22, 2025 | 11,530.00 | 11,765.00 | 11,450.00 | 11,675.00 | 11,675.00 | 3.96% | 581,900 |
| Dec 19, 2025 | 11,235.00 | 11,290.00 | 11,165.00 | 11,230.00 | 11,230.00 | 0.72% | 676,600 |
| Dec 18, 2025 | 11,000.00 | 11,220.00 | 10,990.00 | 11,150.00 | 11,150.00 | -0.49% | 676,500 |
| Dec 17, 2025 | 11,280.00 | 11,445.00 | 11,135.00 | 11,205.00 | 11,205.00 | 0.36% | 727,300 |