Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 12,240
+770 (6.71%)
Apr 16, 2026, 3:30 PM JST
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 11,500.00 | 12,205.00 | 11,500.00 | 12,085.00 | - | 5.36% | 419,100 |
| 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 | -5.17% | 843,700 |
| Mar 27, 2026 | 11,205.00 | 11,480.00 | 11,035.00 | 11,420.00 | 11,329.00 | -0.17% | 692,300 |
| Mar 26, 2026 | 11,565.00 | 11,660.00 | 11,310.00 | 11,440.00 | 11,348.84 | 0.39% | 579,700 |
| Mar 25, 2026 | 11,295.00 | 11,410.00 | 11,215.00 | 11,395.00 | 11,304.20 | 4.83% | 791,200 |
| Mar 24, 2026 | 10,890.00 | 10,940.00 | 10,615.00 | 10,870.00 | 10,783.38 | 3.47% | 771,800 |
| Mar 23, 2026 | 10,605.00 | 10,735.00 | 10,290.00 | 10,505.00 | 10,421.29 | -5.78% | 986,600 |
| Mar 19, 2026 | 11,425.00 | 11,560.00 | 11,130.00 | 11,150.00 | 11,061.15 | -4.90% | 1,146,000 |
| Mar 18, 2026 | 11,405.00 | 11,885.00 | 11,385.00 | 11,725.00 | 11,631.57 | 3.81% | 647,400 |
| Mar 17, 2026 | 11,475.00 | 11,550.00 | 11,230.00 | 11,295.00 | 11,205.00 | 0.36% | 499,400 |
| Mar 16, 2026 | 11,340.00 | 11,530.00 | 11,095.00 | 11,255.00 | 11,165.31 | -1.19% | 594,200 |
| Mar 13, 2026 | 10,980.00 | 11,495.00 | 10,975.00 | 11,390.00 | 11,299.24 | 1.47% | 833,300 |
| Mar 12, 2026 | 11,115.00 | 11,380.00 | 11,010.00 | 11,225.00 | 11,135.55 | -0.36% | 874,700 |
| Mar 11, 2026 | 11,380.00 | 11,505.00 | 11,265.00 | 11,265.00 | 11,175.24 | 2.55% | 767,800 |
| Mar 10, 2026 | 10,885.00 | 11,165.00 | 10,740.00 | 10,985.00 | 10,897.47 | 4.47% | 1,155,400 |
| Mar 9, 2026 | 10,200.00 | 10,525.00 | 10,035.00 | 10,515.00 | 10,431.21 | -7.76% | 1,890,400 |
| Mar 6, 2026 | 11,905.00 | 12,045.00 | 11,250.00 | 11,400.00 | 11,309.16 | -6.06% | 2,251,500 |
| Mar 5, 2026 | 12,630.00 | 12,680.00 | 11,925.00 | 12,135.00 | 12,038.30 | 0.33% | 991,300 |
| Mar 4, 2026 | 12,190.00 | 12,615.00 | 11,670.00 | 12,095.00 | 11,998.62 | -6.75% | 1,588,900 |
| Mar 3, 2026 | 13,700.00 | 13,770.00 | 12,835.00 | 12,970.00 | 12,866.65 | -4.60% | 836,900 |
| Mar 2, 2026 | 13,310.00 | 13,710.00 | 13,245.00 | 13,595.00 | 13,486.67 | -2.26% | 704,800 |
| Feb 27, 2026 | 13,350.00 | 13,910.00 | 13,285.00 | 13,910.00 | 13,799.16 | 3.81% | 1,203,500 |
| Feb 26, 2026 | 13,945.00 | 13,945.00 | 13,320.00 | 13,400.00 | 13,293.22 | -0.15% | 1,010,700 |
| Feb 25, 2026 | 13,690.00 | 13,750.00 | 13,325.00 | 13,420.00 | 13,313.06 | 2.21% | 1,212,400 |
| Feb 24, 2026 | 12,515.00 | 13,150.00 | 12,275.00 | 13,130.00 | 13,025.37 | 4.41% | 1,528,000 |
| Feb 20, 2026 | 12,115.00 | 12,575.00 | 11,925.00 | 12,575.00 | 12,474.80 | 4.53% | 1,110,300 |
| Feb 19, 2026 | 11,900.00 | 12,140.00 | 11,810.00 | 12,030.00 | 11,934.14 | 1.09% | 781,100 |
| Feb 18, 2026 | 11,595.00 | 11,965.00 | 11,560.00 | 11,900.00 | 11,805.18 | 4.85% | 787,200 |
| Feb 17, 2026 | 11,425.00 | 11,425.00 | 11,260.00 | 11,350.00 | 11,259.56 | -0.66% | 487,100 |
| Feb 16, 2026 | 11,320.00 | 11,455.00 | 11,265.00 | 11,425.00 | 11,333.96 | 1.42% | 583,700 |
| Feb 13, 2026 | 11,360.00 | 11,495.00 | 11,155.00 | 11,265.00 | 11,175.24 | -2.04% | 791,400 |
| Feb 12, 2026 | 11,590.00 | 11,780.00 | 11,360.00 | 11,500.00 | 11,408.36 | -1.54% | 1,210,100 |
| Feb 10, 2026 | 11,300.00 | 11,730.00 | 11,140.00 | 11,680.00 | 11,586.93 | 5.80% | 1,225,100 |
| Feb 9, 2026 | 11,070.00 | 11,100.00 | 10,915.00 | 11,040.00 | 10,952.03 | 2.46% | 974,200 |
| Feb 6, 2026 | 10,230.00 | 10,825.00 | 10,225.00 | 10,775.00 | 10,689.14 | 3.56% | 1,310,500 |
| Feb 5, 2026 | 9,901.00 | 10,480.00 | 9,900.00 | 10,405.00 | 10,322.09 | -1.93% | 1,718,700 |
| Feb 4, 2026 | 11,155.00 | 11,205.00 | 10,560.00 | 10,610.00 | 10,525.45 | -5.81% | 1,620,900 |
| Feb 3, 2026 | 11,220.00 | 11,365.00 | 11,120.00 | 11,265.00 | 11,175.24 | 5.18% | 1,129,800 |