Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 10,070
-370 (-3.54%)
Oct 14, 2025, 1:45 PM JST
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10,200.00 | 10,420.00 | 10,105.00 | 10,165.00 | 10,165.00 | -2.63% | 268,100 |
| Oct 10, 2025 | 10,565.00 | 10,615.00 | 10,390.00 | 10,440.00 | 10,440.00 | -2.43% | 731,500 |
| Oct 9, 2025 | 10,400.00 | 10,720.00 | 10,310.00 | 10,700.00 | 10,700.00 | 4.90% | 921,900 |
| Oct 8, 2025 | 10,130.00 | 10,245.00 | 10,025.00 | 10,200.00 | 10,200.00 | -0.20% | 524,900 |
| Oct 7, 2025 | 10,245.00 | 10,300.00 | 10,135.00 | 10,220.00 | 10,220.00 | 1.04% | 727,100 |
| Oct 6, 2025 | 10,480.00 | 10,490.00 | 10,025.00 | 10,115.00 | 10,115.00 | 1.29% | 1,101,000 |
| Oct 3, 2025 | 9,835.00 | 9,993.00 | 9,813.00 | 9,986.00 | 9,986.00 | 0.95% | 394,200 |
| Oct 2, 2025 | 9,778.00 | 9,912.00 | 9,690.00 | 9,892.00 | 9,892.00 | 1.49% | 532,000 |
| Oct 1, 2025 | 9,833.00 | 9,940.00 | 9,664.00 | 9,747.00 | 9,747.00 | -1.98% | 647,500 |
| Sep 30, 2025 | 9,900.00 | 9,968.00 | 9,838.00 | 9,944.00 | 9,944.00 | 1.38% | 485,900 |
| Sep 29, 2025 | 9,801.00 | 9,871.00 | 9,740.00 | 9,809.00 | 9,809.00 | -0.73% | 408,400 |
| Sep 26, 2025 | 9,938.00 | 10,085.00 | 9,849.00 | 9,881.00 | 9,806.00 | 0.95% | 879,300 |
| Sep 25, 2025 | 9,840.00 | 9,902.00 | 9,776.00 | 9,788.00 | 9,713.71 | -0.45% | 594,300 |
| Sep 24, 2025 | 9,964.00 | 10,015.00 | 9,790.00 | 9,832.00 | 9,757.37 | -1.50% | 823,000 |
| Sep 22, 2025 | 9,926.00 | 10,095.00 | 9,926.00 | 9,982.00 | 9,906.23 | 0.68% | 448,400 |
| Sep 19, 2025 | 10,100.00 | 10,130.00 | 9,760.00 | 9,915.00 | 9,839.74 | -0.31% | 934,400 |
| Sep 18, 2025 | 9,748.00 | 10,095.00 | 9,705.00 | 9,946.00 | 9,870.51 | 1.98% | 640,900 |
| Sep 17, 2025 | 9,890.00 | 9,969.00 | 9,737.00 | 9,753.00 | 9,678.97 | -2.76% | 640,900 |
| Sep 16, 2025 | 10,000.00 | 10,170.00 | 9,909.00 | 10,030.00 | 9,953.87 | 1.42% | 703,200 |
| Sep 12, 2025 | 9,964.00 | 10,005.00 | 9,814.00 | 9,890.00 | 9,814.93 | 0.25% | 701,900 |
| Sep 11, 2025 | 9,976.00 | 10,050.00 | 9,805.00 | 9,865.00 | 9,790.12 | 1.53% | 954,600 |
| Sep 10, 2025 | 9,577.00 | 9,716.00 | 9,577.00 | 9,716.00 | 9,642.25 | 1.46% | 548,300 |
| Sep 9, 2025 | 9,865.00 | 9,888.00 | 9,569.00 | 9,576.00 | 9,503.32 | -1.99% | 535,600 |
| Sep 8, 2025 | 9,674.00 | 9,771.00 | 9,632.00 | 9,770.00 | 9,695.84 | 0.79% | 507,600 |
| Sep 5, 2025 | 9,450.00 | 9,738.00 | 9,339.00 | 9,693.00 | 9,619.43 | 4.96% | 852,700 |
| Sep 4, 2025 | 9,225.00 | 9,274.00 | 9,180.00 | 9,235.00 | 9,164.90 | 0.25% | 406,000 |
| Sep 3, 2025 | 9,365.00 | 9,434.00 | 9,176.00 | 9,212.00 | 9,142.08 | -1.81% | 511,800 |
| Sep 2, 2025 | 9,404.00 | 9,476.00 | 9,324.00 | 9,382.00 | 9,310.79 | -0.45% | 418,100 |
| Sep 1, 2025 | 9,359.00 | 9,460.00 | 9,306.00 | 9,424.00 | 9,352.47 | -0.22% | 387,700 |
| Aug 29, 2025 | 9,327.00 | 9,584.00 | 9,321.00 | 9,445.00 | 9,373.31 | 0.25% | 681,800 |
| Aug 28, 2025 | 9,321.00 | 9,424.00 | 9,316.00 | 9,421.00 | 9,349.49 | 1.22% | 385,200 |
| Aug 27, 2025 | 9,400.00 | 9,480.00 | 9,302.00 | 9,307.00 | 9,236.36 | -0.62% | 530,000 |
| Aug 26, 2025 | 9,455.00 | 9,518.00 | 9,350.00 | 9,365.00 | 9,293.92 | -1.88% | 916,300 |
| Aug 25, 2025 | 9,650.00 | 9,708.00 | 9,518.00 | 9,544.00 | 9,471.56 | -0.57% | 549,200 |
| Aug 22, 2025 | 9,558.00 | 9,649.00 | 9,468.00 | 9,599.00 | 9,526.14 | 0.34% | 463,700 |
| Aug 21, 2025 | 9,490.00 | 9,611.00 | 9,430.00 | 9,566.00 | 9,493.39 | -0.25% | 472,500 |
| Aug 20, 2025 | 9,566.00 | 9,628.00 | 9,442.00 | 9,590.00 | 9,517.21 | -1.30% | 920,000 |
| Aug 19, 2025 | 9,625.00 | 9,815.00 | 9,548.00 | 9,716.00 | 9,642.26 | 1.91% | 893,300 |
| Aug 18, 2025 | 9,400.00 | 9,583.00 | 9,379.00 | 9,534.00 | 9,461.64 | 2.02% | 586,000 |
| Aug 15, 2025 | 9,228.00 | 9,371.00 | 9,174.00 | 9,345.00 | 9,274.07 | 1.01% | 535,700 |
| Aug 14, 2025 | 9,351.00 | 9,385.00 | 9,188.00 | 9,252.00 | 9,181.78 | -0.55% | 593,400 |
| Aug 13, 2025 | 9,430.00 | 9,481.00 | 9,295.00 | 9,303.00 | 9,232.39 | -0.24% | 1,001,300 |
| Aug 12, 2025 | 9,340.00 | 9,430.00 | 9,254.00 | 9,325.00 | 9,254.22 | 0.52% | 759,600 |
| Aug 8, 2025 | 9,228.00 | 9,388.00 | 9,190.00 | 9,277.00 | 9,206.59 | 1.61% | 911,200 |
| Aug 7, 2025 | 9,080.00 | 9,289.00 | 9,031.00 | 9,130.00 | 9,060.70 | 0.23% | 934,500 |
| Aug 6, 2025 | 9,115.00 | 9,174.00 | 8,971.00 | 9,109.00 | 9,039.86 | 0.80% | 969,700 |
| Aug 5, 2025 | 8,790.00 | 9,196.00 | 8,724.00 | 9,037.00 | 8,968.41 | 5.00% | 1,956,000 |
| Aug 4, 2025 | 8,502.00 | 8,648.00 | 8,395.00 | 8,607.00 | 8,541.67 | -0.52% | 1,311,700 |
| Aug 1, 2025 | 8,777.00 | 8,797.00 | 8,458.00 | 8,652.00 | 8,586.33 | 14.19% | 3,276,000 |
| Jul 31, 2025 | 7,638.00 | 7,658.00 | 7,361.00 | 7,577.00 | 7,519.49 | -0.67% | 1,133,600 |