Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 9,124.00
+15.00 (0.16%)
Aug 7, 2025, 12:45 PM JST
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9,080.00 | 9,185.00 | 9,031.00 | 9,158.00 | - | 0.54% | 1,023,500 |
| Aug 6, 2025 | 9,115.00 | 9,174.00 | 8,971.00 | 9,109.00 | 9,109.00 | 0.80% | 969,700 |
| Aug 5, 2025 | 8,790.00 | 9,196.00 | 8,724.00 | 9,037.00 | 9,037.00 | 5.00% | 1,956,000 |
| Aug 4, 2025 | 8,502.00 | 8,648.00 | 8,395.00 | 8,607.00 | 8,607.00 | -0.52% | 1,311,700 |
| Aug 1, 2025 | 8,777.00 | 8,797.00 | 8,458.00 | 8,652.00 | 8,652.00 | 14.19% | 3,276,000 |
| Jul 31, 2025 | 7,638.00 | 7,658.00 | 7,361.00 | 7,577.00 | 7,577.00 | -0.67% | 1,133,600 |
| Jul 30, 2025 | 7,570.00 | 7,638.00 | 7,514.00 | 7,628.00 | 7,628.00 | 0.77% | 687,200 |
| Jul 29, 2025 | 7,491.00 | 7,610.00 | 7,435.00 | 7,570.00 | 7,570.00 | 0.25% | 952,400 |
| Jul 28, 2025 | 7,341.00 | 7,583.00 | 7,283.00 | 7,551.00 | 7,551.00 | 3.71% | 1,053,500 |
| Jul 25, 2025 | 7,387.00 | 7,416.00 | 7,255.00 | 7,281.00 | 7,281.00 | -0.97% | 807,400 |
| Jul 24, 2025 | 7,393.00 | 7,498.00 | 7,170.00 | 7,352.00 | 7,352.00 | 3.65% | 1,679,900 |
| Jul 23, 2025 | 6,898.00 | 7,144.00 | 6,861.00 | 7,093.00 | 7,093.00 | 3.73% | 1,385,900 |
| Jul 22, 2025 | 6,780.00 | 6,844.00 | 6,745.00 | 6,838.00 | 6,838.00 | 1.97% | 948,200 |
| Jul 18, 2025 | 6,718.00 | 6,775.00 | 6,676.00 | 6,706.00 | 6,706.00 | 0.31% | 518,500 |
| Jul 17, 2025 | 6,530.00 | 6,685.00 | 6,514.00 | 6,685.00 | 6,685.00 | 1.47% | 453,100 |
| Jul 16, 2025 | 6,600.00 | 6,668.00 | 6,568.00 | 6,588.00 | 6,588.00 | -0.84% | 409,200 |
| Jul 15, 2025 | 6,599.00 | 6,690.00 | 6,560.00 | 6,644.00 | 6,644.00 | 0.56% | 444,100 |
| Jul 14, 2025 | 6,679.00 | 6,718.00 | 6,607.00 | 6,607.00 | 6,607.00 | -1.34% | 528,000 |
| Jul 11, 2025 | 6,629.00 | 6,750.00 | 6,588.00 | 6,697.00 | 6,697.00 | 2.40% | 907,900 |
| Jul 10, 2025 | 6,604.00 | 6,653.00 | 6,524.00 | 6,540.00 | 6,540.00 | -1.71% | 544,000 |
| Jul 9, 2025 | 6,666.00 | 6,712.00 | 6,595.00 | 6,654.00 | 6,654.00 | 0.89% | 689,200 |
| Jul 8, 2025 | 6,430.00 | 6,626.00 | 6,428.00 | 6,595.00 | 6,595.00 | 2.06% | 650,100 |
| Jul 7, 2025 | 6,613.00 | 6,617.00 | 6,462.00 | 6,462.00 | 6,462.00 | -3.74% | 549,400 |
| Jul 4, 2025 | 6,699.00 | 6,718.00 | 6,620.00 | 6,713.00 | 6,713.00 | 0.33% | 509,800 |
| Jul 3, 2025 | 6,640.00 | 6,734.00 | 6,590.00 | 6,691.00 | 6,691.00 | 1.53% | 1,022,900 |
| Jul 2, 2025 | 6,597.00 | 6,695.00 | 6,551.00 | 6,590.00 | 6,590.00 | -0.06% | 721,400 |
| Jul 1, 2025 | 6,589.00 | 6,645.00 | 6,543.00 | 6,594.00 | 6,594.00 | -0.90% | 550,800 |
| Jun 30, 2025 | 6,749.00 | 6,811.00 | 6,634.00 | 6,654.00 | 6,654.00 | 0.30% | 625,900 |
| Jun 27, 2025 | 6,606.00 | 6,778.00 | 6,581.00 | 6,634.00 | 6,634.00 | 1.51% | 781,000 |
| Jun 26, 2025 | 6,460.00 | 6,549.00 | 6,416.00 | 6,535.00 | 6,535.00 | 1.87% | 827,100 |
| Jun 25, 2025 | 6,420.00 | 6,548.00 | 6,366.00 | 6,415.00 | 6,415.00 | 0.55% | 732,600 |
| Jun 24, 2025 | 6,331.00 | 6,387.00 | 6,323.00 | 6,380.00 | 6,380.00 | 1.43% | 572,000 |
| Jun 23, 2025 | 6,312.00 | 6,329.00 | 6,155.00 | 6,290.00 | 6,290.00 | -0.77% | 502,000 |
| Jun 20, 2025 | 6,438.00 | 6,481.00 | 6,339.00 | 6,339.00 | 6,339.00 | -0.83% | 1,372,900 |
| Jun 19, 2025 | 6,437.00 | 6,458.00 | 6,356.00 | 6,392.00 | 6,392.00 | -0.68% | 394,200 |
| Jun 18, 2025 | 6,421.00 | 6,443.00 | 6,371.00 | 6,436.00 | 6,436.00 | -0.69% | 728,800 |
| Jun 17, 2025 | 6,513.00 | 6,522.00 | 6,438.00 | 6,481.00 | 6,481.00 | 0.31% | 705,400 |
| Jun 16, 2025 | 6,530.00 | 6,557.00 | 6,432.00 | 6,461.00 | 6,461.00 | 0.26% | 499,100 |
| Jun 13, 2025 | 6,564.00 | 6,594.00 | 6,428.00 | 6,444.00 | 6,444.00 | -3.29% | 838,900 |
| Jun 12, 2025 | 6,740.00 | 6,759.00 | 6,656.00 | 6,663.00 | 6,663.00 | -0.51% | 383,800 |
| Jun 11, 2025 | 6,700.00 | 6,738.00 | 6,605.00 | 6,697.00 | 6,697.00 | 0.43% | 467,600 |
| Jun 10, 2025 | 6,658.00 | 6,760.00 | 6,638.00 | 6,668.00 | 6,668.00 | 1.34% | 889,700 |
| Jun 9, 2025 | 6,584.00 | 6,590.00 | 6,501.00 | 6,580.00 | 6,580.00 | 0.77% | 596,800 |
| Jun 6, 2025 | 6,570.00 | 6,610.00 | 6,509.00 | 6,530.00 | 6,530.00 | -1.00% | 423,000 |
| Jun 5, 2025 | 6,545.00 | 6,730.00 | 6,545.00 | 6,596.00 | 6,596.00 | 0.29% | 922,800 |
| Jun 4, 2025 | 6,557.00 | 6,694.00 | 6,458.00 | 6,577.00 | 6,577.00 | 3.27% | 1,098,800 |
| Jun 3, 2025 | 6,330.00 | 6,484.00 | 6,315.00 | 6,369.00 | 6,369.00 | 1.06% | 624,300 |
| Jun 2, 2025 | 6,347.00 | 6,362.00 | 6,262.00 | 6,302.00 | 6,302.00 | -1.98% | 629,800 |
| May 30, 2025 | 6,440.00 | 6,467.00 | 6,390.00 | 6,429.00 | 6,429.00 | -2.49% | 1,292,600 |
| May 29, 2025 | 6,522.00 | 6,593.00 | 6,485.00 | 6,593.00 | 6,593.00 | 2.09% | 923,900 |