Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 9,946.00
+193.00 (1.98%)
Sep 18, 2025, 3:30 PM JST
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9,890.00 | 9,969.00 | 9,737.00 | 9,753.00 | 9,753.00 | -2.76% | 451,200 |
| Sep 16, 2025 | 10,000.00 | 10,170.00 | 9,909.00 | 10,030.00 | 10,030.00 | 1.42% | 703,200 |
| Sep 12, 2025 | 9,964.00 | 10,005.00 | 9,814.00 | 9,890.00 | 9,890.00 | 0.25% | 701,900 |
| Sep 11, 2025 | 9,976.00 | 10,050.00 | 9,805.00 | 9,865.00 | 9,865.00 | 1.53% | 954,600 |
| Sep 10, 2025 | 9,577.00 | 9,716.00 | 9,577.00 | 9,716.00 | 9,716.00 | 1.46% | 548,300 |
| Sep 9, 2025 | 9,865.00 | 9,888.00 | 9,569.00 | 9,576.00 | 9,576.00 | -1.99% | 535,600 |
| Sep 8, 2025 | 9,674.00 | 9,771.00 | 9,632.00 | 9,770.00 | 9,770.00 | 0.79% | 507,600 |
| Sep 5, 2025 | 9,450.00 | 9,738.00 | 9,339.00 | 9,693.00 | 9,693.00 | 4.96% | 852,700 |
| Sep 4, 2025 | 9,225.00 | 9,274.00 | 9,180.00 | 9,235.00 | 9,235.00 | 0.25% | 406,000 |
| Sep 3, 2025 | 9,365.00 | 9,434.00 | 9,176.00 | 9,212.00 | 9,212.00 | -1.81% | 511,800 |
| Sep 2, 2025 | 9,404.00 | 9,476.00 | 9,324.00 | 9,382.00 | 9,382.00 | -0.45% | 418,100 |
| Sep 1, 2025 | 9,359.00 | 9,460.00 | 9,306.00 | 9,424.00 | 9,424.00 | -0.22% | 387,700 |
| Aug 29, 2025 | 9,327.00 | 9,584.00 | 9,321.00 | 9,445.00 | 9,445.00 | 0.25% | 681,800 |
| Aug 28, 2025 | 9,321.00 | 9,424.00 | 9,316.00 | 9,421.00 | 9,421.00 | 1.22% | 385,200 |
| Aug 27, 2025 | 9,400.00 | 9,480.00 | 9,302.00 | 9,307.00 | 9,307.00 | -0.62% | 530,000 |
| Aug 26, 2025 | 9,455.00 | 9,518.00 | 9,350.00 | 9,365.00 | 9,365.00 | -1.88% | 916,300 |
| Aug 25, 2025 | 9,650.00 | 9,708.00 | 9,518.00 | 9,544.00 | 9,544.00 | -0.57% | 549,200 |
| Aug 22, 2025 | 9,558.00 | 9,649.00 | 9,468.00 | 9,599.00 | 9,599.00 | 0.34% | 463,700 |
| Aug 21, 2025 | 9,490.00 | 9,611.00 | 9,430.00 | 9,566.00 | 9,566.00 | -0.25% | 472,500 |
| Aug 20, 2025 | 9,566.00 | 9,628.00 | 9,442.00 | 9,590.00 | 9,590.00 | -1.30% | 920,000 |
| Aug 19, 2025 | 9,625.00 | 9,815.00 | 9,548.00 | 9,716.00 | 9,716.00 | 1.91% | 893,300 |
| Aug 18, 2025 | 9,400.00 | 9,583.00 | 9,379.00 | 9,534.00 | 9,534.00 | 2.02% | 586,000 |
| Aug 15, 2025 | 9,228.00 | 9,371.00 | 9,174.00 | 9,345.00 | 9,345.00 | 1.01% | 535,700 |
| Aug 14, 2025 | 9,351.00 | 9,385.00 | 9,188.00 | 9,252.00 | 9,252.00 | -0.55% | 593,400 |
| Aug 13, 2025 | 9,430.00 | 9,481.00 | 9,295.00 | 9,303.00 | 9,303.00 | -0.24% | 1,001,300 |
| Aug 12, 2025 | 9,340.00 | 9,430.00 | 9,254.00 | 9,325.00 | 9,325.00 | 0.52% | 759,600 |
| Aug 8, 2025 | 9,228.00 | 9,388.00 | 9,190.00 | 9,277.00 | 9,277.00 | 1.61% | 911,200 |
| Aug 7, 2025 | 9,080.00 | 9,289.00 | 9,031.00 | 9,130.00 | 9,130.00 | 0.23% | 934,500 |
| 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 |