Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 17,050
-225 (-1.30%)
May 27, 2026, 10:05 AM JST
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 11,250.00 | 11,380.00 | 11,090.00 | 11,365.00 | 11,365.00 | 7.42% | 677,800 |
| Mar 31, 2026 | 10,530.00 | 10,840.00 | 10,430.00 | 10,580.00 | 10,580.00 | -2.31% | 743,600 |
| Mar 30, 2026 | 10,580.00 | 10,845.00 | 10,495.00 | 10,830.00 | 10,830.00 | -4.25% | 843,700 |
| Mar 27, 2026 | 11,205.00 | 11,480.00 | 11,035.00 | 11,420.00 | 11,311.00 | -0.17% | 692,300 |
| Mar 26, 2026 | 11,565.00 | 11,660.00 | 11,310.00 | 11,440.00 | 11,330.81 | 0.39% | 579,700 |
| Mar 25, 2026 | 11,295.00 | 11,410.00 | 11,215.00 | 11,395.00 | 11,286.24 | 4.83% | 791,200 |
| Mar 24, 2026 | 10,890.00 | 10,940.00 | 10,615.00 | 10,870.00 | 10,766.25 | 3.47% | 771,800 |
| Mar 23, 2026 | 10,605.00 | 10,735.00 | 10,290.00 | 10,505.00 | 10,404.73 | -5.78% | 986,600 |
| Mar 19, 2026 | 11,425.00 | 11,560.00 | 11,130.00 | 11,150.00 | 11,043.58 | -4.90% | 1,146,000 |
| Mar 18, 2026 | 11,405.00 | 11,885.00 | 11,385.00 | 11,725.00 | 11,613.09 | 3.81% | 647,400 |
| Mar 17, 2026 | 11,475.00 | 11,550.00 | 11,230.00 | 11,295.00 | 11,187.19 | 0.36% | 499,400 |
| Mar 16, 2026 | 11,340.00 | 11,530.00 | 11,095.00 | 11,255.00 | 11,147.57 | -1.19% | 594,200 |
| Mar 13, 2026 | 10,980.00 | 11,495.00 | 10,975.00 | 11,390.00 | 11,281.29 | 1.47% | 833,300 |
| Mar 12, 2026 | 11,115.00 | 11,380.00 | 11,010.00 | 11,225.00 | 11,117.86 | -0.36% | 874,700 |
| Mar 11, 2026 | 11,380.00 | 11,505.00 | 11,265.00 | 11,265.00 | 11,157.48 | 2.55% | 767,800 |