Fuji Electric Co., Ltd. (TYO:6504)
Japan · Delayed Price · Currency is JPY 13,110
+275 (2.14%)
Sep 4, 2026, 3:30 PM JST
Fuji Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13,135.00 | 13,180.00 | 12,895.00 | 13,110.00 | 13,110.00 | 2.14% | 890,000 |
| Sep 3, 2026 | 13,000.00 | 13,090.00 | 12,815.00 | 12,835.00 | 12,835.00 | -1.31% | 627,300 |
| Sep 2, 2026 | 13,410.00 | 13,450.00 | 13,005.00 | 13,005.00 | 13,005.00 | -4.86% | 679,800 |
| Sep 1, 2026 | 13,610.00 | 13,760.00 | 13,530.00 | 13,670.00 | 13,670.00 | -1.30% | 487,600 |
| Aug 31, 2026 | 13,550.00 | 13,850.00 | 13,415.00 | 13,850.00 | 13,850.00 | 0.25% | 393,400 |
| Aug 28, 2026 | 14,140.00 | 14,290.00 | 13,815.00 | 13,815.00 | 13,815.00 | -2.92% | 590,600 |
| Aug 27, 2026 | 14,145.00 | 14,405.00 | 13,965.00 | 14,230.00 | 14,230.00 | 1.90% | 661,100 |
| Aug 26, 2026 | 14,000.00 | 14,065.00 | 13,800.00 | 13,965.00 | 13,965.00 | -0.32% | 453,400 |
| Aug 25, 2026 | 14,000.00 | 14,030.00 | 13,750.00 | 14,010.00 | 14,010.00 | -0.39% | 499,000 |
| Aug 24, 2026 | 13,885.00 | 14,145.00 | 13,520.00 | 14,065.00 | 14,065.00 | 1.30% | 975,400 |
| Aug 21, 2026 | 13,630.00 | 14,050.00 | 13,440.00 | 13,885.00 | 13,885.00 | 1.83% | 844,600 |
| Aug 20, 2026 | 13,590.00 | 13,690.00 | 13,370.00 | 13,635.00 | 13,635.00 | 0.96% | 562,300 |
| Aug 19, 2026 | 13,585.00 | 13,795.00 | 13,395.00 | 13,505.00 | 13,505.00 | -6.28% | 846,100 |
| Aug 18, 2026 | 14,775.00 | 15,075.00 | 14,205.00 | 14,410.00 | 14,410.00 | -3.74% | 722,500 |
| Aug 17, 2026 | 14,880.00 | 15,075.00 | 14,710.00 | 14,970.00 | 14,970.00 | 0.47% | 505,700 |
| Aug 14, 2026 | 15,185.00 | 15,230.00 | 14,690.00 | 14,900.00 | 14,900.00 | -0.47% | 877,800 |
| Aug 13, 2026 | 14,990.00 | 15,085.00 | 14,760.00 | 14,970.00 | 14,970.00 | 3.31% | 725,000 |
| Aug 12, 2026 | 14,680.00 | 14,725.00 | 14,320.00 | 14,490.00 | 14,490.00 | -0.96% | 729,500 |
| Aug 10, 2026 | 14,930.00 | 15,190.00 | 14,630.00 | 14,630.00 | 14,630.00 | - | 761,500 |
| Aug 7, 2026 | 14,400.00 | 14,755.00 | 14,055.00 | 14,630.00 | 14,630.00 | 2.09% | 839,100 |
| Aug 6, 2026 | 14,945.00 | 15,065.00 | 14,300.00 | 14,330.00 | 14,330.00 | -4.47% | 995,800 |
| Aug 5, 2026 | 14,540.00 | 15,240.00 | 14,225.00 | 15,000.00 | 15,000.00 | 6.42% | 1,205,400 |
| Aug 4, 2026 | 14,110.00 | 14,390.00 | 13,625.00 | 14,095.00 | 14,095.00 | -0.25% | 1,439,800 |
| Aug 3, 2026 | 14,010.00 | 14,475.00 | 13,825.00 | 14,130.00 | 14,130.00 | -1.09% | 1,937,300 |
| Jul 31, 2026 | 15,095.00 | 15,100.00 | 14,025.00 | 14,285.00 | 14,285.00 | 12.52% | 2,945,200 |
| Jul 30, 2026 | 11,875.00 | 12,850.00 | 11,805.00 | 12,695.00 | 12,695.00 | 5.40% | 1,756,300 |
| Jul 29, 2026 | 12,450.00 | 12,460.00 | 11,675.00 | 12,045.00 | 12,045.00 | -3.02% | 1,243,800 |
| Jul 28, 2026 | 12,685.00 | 12,700.00 | 12,165.00 | 12,420.00 | 12,420.00 | -4.35% | 1,299,600 |
| Jul 27, 2026 | 13,125.00 | 13,125.00 | 12,605.00 | 12,985.00 | 12,985.00 | 0.46% | 656,500 |
| Jul 24, 2026 | 12,995.00 | 13,030.00 | 12,745.00 | 12,925.00 | 12,925.00 | -1.93% | 732,200 |
| Jul 23, 2026 | 13,125.00 | 13,295.00 | 12,940.00 | 13,180.00 | 13,180.00 | 1.89% | 758,100 |
| Jul 22, 2026 | 13,045.00 | 13,275.00 | 12,890.00 | 12,935.00 | 12,935.00 | 2.86% | 879,000 |
| Jul 21, 2026 | 12,410.00 | 12,685.00 | 12,120.00 | 12,575.00 | 12,575.00 | 3.84% | 873,700 |
| Jul 17, 2026 | 12,395.00 | 12,425.00 | 11,705.00 | 12,110.00 | 12,110.00 | -4.61% | 1,250,000 |
| Jul 16, 2026 | 12,750.00 | 12,830.00 | 12,605.00 | 12,695.00 | 12,695.00 | -1.97% | 768,600 |
| Jul 15, 2026 | 12,870.00 | 12,965.00 | 12,570.00 | 12,950.00 | 12,950.00 | 1.49% | 869,200 |
| Jul 14, 2026 | 12,765.00 | 12,830.00 | 12,400.00 | 12,760.00 | 12,760.00 | -0.47% | 905,100 |
| Jul 13, 2026 | 13,075.00 | 13,360.00 | 12,675.00 | 12,820.00 | 12,820.00 | -1.61% | 724,000 |
| Jul 10, 2026 | 13,275.00 | 13,290.00 | 12,935.00 | 13,030.00 | 13,030.00 | 0.42% | 628,900 |
| Jul 9, 2026 | 13,175.00 | 13,400.00 | 12,805.00 | 12,975.00 | 12,975.00 | 0.43% | 723,300 |
| Jul 8, 2026 | 12,810.00 | 13,295.00 | 12,770.00 | 12,920.00 | 12,920.00 | -2.23% | 1,001,500 |
| Jul 7, 2026 | 13,325.00 | 13,425.00 | 13,070.00 | 13,215.00 | 13,215.00 | -1.97% | 823,800 |
| Jul 6, 2026 | 13,610.00 | 13,800.00 | 13,340.00 | 13,480.00 | 13,480.00 | -0.44% | 704,800 |
| Jul 3, 2026 | 13,050.00 | 13,540.00 | 12,960.00 | 13,540.00 | 13,540.00 | 0.82% | 833,000 |
| Jul 2, 2026 | 13,290.00 | 13,580.00 | 13,165.00 | 13,430.00 | 13,430.00 | -4.72% | 826,000 |
| Jul 1, 2026 | 13,815.00 | 14,445.00 | 13,660.00 | 14,095.00 | 14,095.00 | 4.29% | 1,258,500 |
| Jun 30, 2026 | 13,900.00 | 13,995.00 | 13,380.00 | 13,515.00 | 13,515.00 | -1.49% | 1,008,300 |
| Jun 29, 2026 | 13,715.00 | 13,755.00 | 13,000.00 | 13,720.00 | 13,720.00 | 0.29% | 1,051,800 |
| Jun 26, 2026 | 14,225.00 | 14,330.00 | 13,325.00 | 13,680.00 | 13,680.00 | -4.27% | 980,400 |
| Jun 25, 2026 | 14,900.00 | 14,995.00 | 14,290.00 | 14,290.00 | 14,290.00 | -2.72% | 803,600 |