Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 14,390
+30 (0.21%)
Jun 16, 2026, 2:40 PM JST
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 14,425.00 | 14,525.00 | 14,335.00 | 14,450.00 | - | 0.63% | 78,900 |
| Jun 15, 2026 | 14,005.00 | 14,405.00 | 13,830.00 | 14,360.00 | 14,360.00 | 6.25% | 804,500 |
| Jun 12, 2026 | 13,905.00 | 13,905.00 | 13,350.00 | 13,515.00 | 13,515.00 | 1.58% | 946,000 |
| Jun 11, 2026 | 12,670.00 | 13,320.00 | 12,510.00 | 13,305.00 | 13,305.00 | 0.26% | 958,300 |
| Jun 10, 2026 | 13,500.00 | 13,760.00 | 13,055.00 | 13,270.00 | 13,270.00 | -5.04% | 1,324,900 |
| Jun 9, 2026 | 14,150.00 | 14,230.00 | 13,565.00 | 13,975.00 | 13,975.00 | 0.40% | 1,290,900 |
| Jun 8, 2026 | 13,870.00 | 14,515.00 | 13,730.00 | 13,920.00 | 13,920.00 | -9.17% | 1,447,800 |
| Jun 5, 2026 | 14,990.00 | 15,370.00 | 14,700.00 | 15,325.00 | 15,325.00 | 2.61% | 999,800 |
| Jun 4, 2026 | 14,750.00 | 15,115.00 | 14,655.00 | 14,935.00 | 14,935.00 | 1.25% | 1,206,500 |
| Jun 3, 2026 | 14,595.00 | 15,035.00 | 14,550.00 | 14,750.00 | 14,750.00 | 0.37% | 1,329,500 |
| Jun 2, 2026 | 15,160.00 | 15,170.00 | 14,280.00 | 14,695.00 | 14,695.00 | -5.56% | 1,794,300 |
| Jun 1, 2026 | 15,440.00 | 15,900.00 | 15,320.00 | 15,560.00 | 15,560.00 | 0.78% | 1,182,100 |
| May 29, 2026 | 15,460.00 | 15,500.00 | 14,850.00 | 15,440.00 | 15,440.00 | 1.88% | 1,857,800 |
| May 28, 2026 | 15,175.00 | 15,365.00 | 14,765.00 | 15,155.00 | 15,155.00 | -7.11% | 2,324,800 |
| May 27, 2026 | 17,675.00 | 17,760.00 | 16,315.00 | 16,315.00 | 16,315.00 | -5.56% | 1,568,700 |
| May 26, 2026 | 17,795.00 | 17,800.00 | 16,920.00 | 17,275.00 | 17,275.00 | 1.02% | 1,130,300 |
| May 25, 2026 | 16,830.00 | 17,370.00 | 16,640.00 | 17,100.00 | 17,100.00 | 5.04% | 1,148,800 |
| May 22, 2026 | 15,430.00 | 16,685.00 | 15,405.00 | 16,280.00 | 16,280.00 | 6.20% | 1,528,400 |
| May 21, 2026 | 14,610.00 | 15,455.00 | 14,515.00 | 15,330.00 | 15,330.00 | 8.99% | 1,079,000 |
| May 20, 2026 | 14,305.00 | 14,500.00 | 13,875.00 | 14,065.00 | 14,065.00 | -3.70% | 906,700 |
| May 19, 2026 | 14,895.00 | 15,335.00 | 14,495.00 | 14,605.00 | 14,605.00 | -1.15% | 773,300 |
| May 18, 2026 | 14,995.00 | 15,135.00 | 14,710.00 | 14,775.00 | 14,775.00 | -2.38% | 792,100 |
| May 15, 2026 | 15,570.00 | 15,730.00 | 14,840.00 | 15,135.00 | 15,135.00 | -1.94% | 1,511,400 |
| May 14, 2026 | 15,750.00 | 15,880.00 | 15,340.00 | 15,435.00 | 15,435.00 | -0.23% | 776,700 |
| May 13, 2026 | 14,920.00 | 15,550.00 | 14,850.00 | 15,470.00 | 15,470.00 | 3.65% | 1,104,400 |
| May 12, 2026 | 14,920.00 | 15,235.00 | 14,570.00 | 14,925.00 | 14,925.00 | -0.53% | 1,289,900 |
| May 11, 2026 | 15,330.00 | 15,425.00 | 14,645.00 | 15,005.00 | 15,005.00 | 1.39% | 1,499,400 |
| May 8, 2026 | 14,035.00 | 15,050.00 | 14,035.00 | 14,800.00 | 14,800.00 | 5.45% | 2,045,000 |
| May 7, 2026 | 13,760.00 | 14,165.00 | 13,675.00 | 14,035.00 | 14,035.00 | 6.49% | 1,721,600 |
| May 1, 2026 | 12,970.00 | 13,650.00 | 12,945.00 | 13,180.00 | 13,180.00 | 0.73% | 1,536,600 |
| Apr 30, 2026 | 12,885.00 | 13,425.00 | 12,725.00 | 13,085.00 | 13,085.00 | 3.44% | 2,329,700 |
| Apr 28, 2026 | 13,045.00 | 13,145.00 | 12,520.00 | 12,650.00 | 12,650.00 | -2.99% | 1,411,200 |
| Apr 27, 2026 | 13,090.00 | 13,230.00 | 12,800.00 | 13,040.00 | 13,040.00 | 6.80% | 1,684,700 |
| Apr 24, 2026 | 12,280.00 | 12,380.00 | 12,000.00 | 12,210.00 | 12,210.00 | 0.45% | 735,100 |
| Apr 23, 2026 | 11,855.00 | 12,520.00 | 11,675.00 | 12,155.00 | 12,155.00 | 3.62% | 1,340,200 |
| Apr 22, 2026 | 11,915.00 | 11,965.00 | 11,590.00 | 11,730.00 | 11,730.00 | -2.74% | 1,137,800 |
| Apr 21, 2026 | 11,805.00 | 12,220.00 | 11,780.00 | 12,060.00 | 12,060.00 | 2.38% | 835,300 |
| Apr 20, 2026 | 12,000.00 | 12,050.00 | 11,760.00 | 11,780.00 | 11,780.00 | -1.51% | 715,000 |
| Apr 17, 2026 | 12,210.00 | 12,220.00 | 11,960.00 | 11,960.00 | 11,960.00 | -2.29% | 520,700 |
| Apr 16, 2026 | 11,500.00 | 12,240.00 | 11,500.00 | 12,240.00 | 12,240.00 | 6.71% | 934,900 |
| Apr 15, 2026 | 11,985.00 | 11,985.00 | 11,455.00 | 11,470.00 | 11,470.00 | -1.84% | 628,400 |
| Apr 14, 2026 | 11,550.00 | 11,810.00 | 11,490.00 | 11,685.00 | 11,685.00 | 2.64% | 669,100 |
| Apr 13, 2026 | 11,245.00 | 11,545.00 | 11,185.00 | 11,385.00 | 11,385.00 | -0.09% | 593,000 |
| Apr 10, 2026 | 11,330.00 | 11,555.00 | 11,235.00 | 11,395.00 | 11,395.00 | 2.61% | 775,100 |
| Apr 9, 2026 | 11,160.00 | 11,230.00 | 11,040.00 | 11,105.00 | 11,105.00 | -0.22% | 640,900 |
| Apr 8, 2026 | 11,065.00 | 11,130.00 | 10,820.00 | 11,130.00 | 11,130.00 | 6.35% | 982,200 |
| Apr 7, 2026 | 10,695.00 | 10,755.00 | 10,455.00 | 10,465.00 | 10,465.00 | -1.13% | 716,700 |
| Apr 6, 2026 | 10,780.00 | 10,820.00 | 10,585.00 | 10,585.00 | 10,585.00 | -1.90% | 691,500 |
| Apr 3, 2026 | 10,770.00 | 10,950.00 | 10,715.00 | 10,790.00 | 10,790.00 | 0.23% | 760,800 |
| Apr 2, 2026 | 11,470.00 | 11,505.00 | 10,765.00 | 10,765.00 | 10,765.00 | -5.28% | 694,500 |