Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 15,020
+410 (2.81%)
Oct 14, 2026, 3:30 PM JST
Fuji Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 14,610.00 | 15,270.00 | 14,595.00 | 15,020.00 | 15,020.00 | 2.81% | 762,800 |
| Oct 13, 2026 | 14,630.00 | 14,870.00 | 14,470.00 | 14,610.00 | 14,610.00 | -2.70% | 614,300 |
| Oct 9, 2026 | 14,265.00 | 15,205.00 | 14,250.00 | 15,015.00 | 15,015.00 | 2.42% | 975,200 |
| Oct 8, 2026 | 15,175.00 | 15,260.00 | 14,570.00 | 14,660.00 | 14,660.00 | -3.43% | 720,600 |
| Oct 7, 2026 | 15,590.00 | 15,650.00 | 15,180.00 | 15,180.00 | 15,180.00 | -1.40% | 665,200 |
| Oct 6, 2026 | 15,350.00 | 15,400.00 | 15,135.00 | 15,395.00 | 15,395.00 | 1.22% | 534,600 |
| Oct 5, 2026 | 14,955.00 | 15,240.00 | 14,905.00 | 15,210.00 | 15,210.00 | 3.79% | 685,800 |
| Oct 2, 2026 | 14,470.00 | 14,695.00 | 14,360.00 | 14,655.00 | 14,655.00 | 0.79% | 562,800 |
| Oct 1, 2026 | 13,865.00 | 14,635.00 | 13,860.00 | 14,540.00 | 14,540.00 | 4.15% | 743,700 |
| Sep 30, 2026 | 13,785.00 | 14,070.00 | 13,785.00 | 13,960.00 | 13,960.00 | 2.16% | 860,200 |
| Sep 29, 2026 | 13,520.00 | 13,675.00 | 13,505.00 | 13,665.00 | 13,665.00 | 0.49% | 551,100 |
| Sep 28, 2026 | 13,670.00 | 14,040.00 | 13,670.00 | 13,705.00 | 13,598.00 | 0.66% | 869,900 |
| Sep 25, 2026 | 13,480.00 | 13,835.00 | 13,395.00 | 13,615.00 | 13,508.70 | 1.83% | 898,900 |
| Sep 24, 2026 | 13,375.00 | 13,440.00 | 13,200.00 | 13,370.00 | 13,265.62 | 2.26% | 650,100 |
| Sep 18, 2026 | 13,120.00 | 13,145.00 | 12,875.00 | 13,075.00 | 12,972.92 | 1.51% | 816,900 |
| Sep 17, 2026 | 12,980.00 | 13,145.00 | 12,770.00 | 12,880.00 | 12,779.44 | 0.51% | 490,600 |
| Sep 16, 2026 | 12,510.00 | 12,815.00 | 12,465.00 | 12,815.00 | 12,714.95 | 2.73% | 492,000 |
| Sep 15, 2026 | 12,395.00 | 12,705.00 | 12,395.00 | 12,475.00 | 12,377.60 | -1.38% | 520,500 |
| Sep 14, 2026 | 12,475.00 | 12,650.00 | 12,260.00 | 12,650.00 | 12,551.24 | - | 537,300 |
| Sep 11, 2026 | 12,345.00 | 12,675.00 | 12,330.00 | 12,650.00 | 12,551.24 | -1.59% | 649,700 |
| Sep 10, 2026 | 13,030.00 | 13,090.00 | 12,590.00 | 12,855.00 | 12,754.64 | -1.95% | 687,500 |
| Sep 9, 2026 | 12,715.00 | 13,365.00 | 12,650.00 | 13,110.00 | 13,007.65 | 2.74% | 877,000 |
| Sep 8, 2026 | 13,385.00 | 13,420.00 | 12,710.00 | 12,760.00 | 12,660.38 | -4.74% | 664,600 |
| Sep 7, 2026 | 13,310.00 | 13,395.00 | 13,165.00 | 13,395.00 | 13,290.42 | 2.17% | 498,500 |
| Sep 4, 2026 | 13,135.00 | 13,180.00 | 12,895.00 | 13,110.00 | 13,007.65 | 2.14% | 890,000 |
| Sep 3, 2026 | 13,000.00 | 13,090.00 | 12,815.00 | 12,835.00 | 12,734.79 | -1.31% | 627,300 |
| Sep 2, 2026 | 13,410.00 | 13,450.00 | 13,005.00 | 13,005.00 | 12,903.47 | -4.86% | 679,800 |
| Sep 1, 2026 | 13,610.00 | 13,760.00 | 13,530.00 | 13,670.00 | 13,563.27 | -1.30% | 487,600 |
| Aug 31, 2026 | 13,550.00 | 13,850.00 | 13,415.00 | 13,850.00 | 13,741.87 | 0.25% | 749,800 |
| Aug 28, 2026 | 14,140.00 | 14,290.00 | 13,815.00 | 13,815.00 | 13,707.14 | -2.92% | 590,600 |
| Aug 27, 2026 | 14,145.00 | 14,405.00 | 13,965.00 | 14,230.00 | 14,118.90 | 1.90% | 661,100 |
| Aug 26, 2026 | 14,000.00 | 14,065.00 | 13,800.00 | 13,965.00 | 13,855.97 | -0.32% | 453,400 |
| Aug 25, 2026 | 14,000.00 | 14,030.00 | 13,750.00 | 14,010.00 | 13,900.62 | -0.39% | 499,000 |
| Aug 24, 2026 | 13,885.00 | 14,145.00 | 13,520.00 | 14,065.00 | 13,955.19 | 1.30% | 975,400 |
| Aug 21, 2026 | 13,630.00 | 14,050.00 | 13,440.00 | 13,885.00 | 13,776.59 | 1.83% | 844,600 |
| Aug 20, 2026 | 13,590.00 | 13,690.00 | 13,370.00 | 13,635.00 | 13,528.55 | 0.96% | 562,300 |
| Aug 19, 2026 | 13,585.00 | 13,795.00 | 13,395.00 | 13,505.00 | 13,399.56 | -6.28% | 846,100 |
| Aug 18, 2026 | 14,775.00 | 15,075.00 | 14,205.00 | 14,410.00 | 14,297.50 | -3.74% | 722,500 |
| Aug 17, 2026 | 14,880.00 | 15,075.00 | 14,710.00 | 14,970.00 | 14,853.12 | 0.47% | 505,700 |
| Aug 14, 2026 | 15,185.00 | 15,230.00 | 14,690.00 | 14,900.00 | 14,783.67 | -0.47% | 877,800 |
| Aug 13, 2026 | 14,990.00 | 15,085.00 | 14,760.00 | 14,970.00 | 14,853.12 | 3.31% | 725,000 |
| Aug 12, 2026 | 14,680.00 | 14,725.00 | 14,320.00 | 14,490.00 | 14,376.87 | -0.96% | 729,500 |
| Aug 10, 2026 | 14,930.00 | 15,190.00 | 14,630.00 | 14,630.00 | 14,515.78 | - | 761,500 |
| Aug 7, 2026 | 14,400.00 | 14,755.00 | 14,055.00 | 14,630.00 | 14,515.78 | 2.09% | 839,100 |
| Aug 6, 2026 | 14,945.00 | 15,065.00 | 14,300.00 | 14,330.00 | 14,218.12 | -4.47% | 995,800 |
| Aug 5, 2026 | 14,540.00 | 15,240.00 | 14,225.00 | 15,000.00 | 14,882.89 | 6.42% | 1,205,400 |
| Aug 4, 2026 | 14,110.00 | 14,390.00 | 13,625.00 | 14,095.00 | 13,984.96 | -0.25% | 1,439,800 |
| Aug 3, 2026 | 14,010.00 | 14,475.00 | 13,825.00 | 14,130.00 | 14,019.68 | -1.09% | 1,937,300 |
| Jul 31, 2026 | 15,095.00 | 15,100.00 | 14,025.00 | 14,285.00 | 14,173.47 | 12.52% | 2,945,200 |
| Jul 30, 2026 | 11,875.00 | 12,850.00 | 11,805.00 | 12,695.00 | 12,595.89 | 5.40% | 1,756,300 |