Fuji Electric Industry Co., Ltd. (TYO:6654)
Japan · Delayed Price · Currency is JPY 1,075.00
+8.00 (0.75%)
Apr 3, 2026, 3:30 PM JST
Fuji Electric Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,065.00 | 1,079.00 | 1,065.00 | 1,075.00 | - | 0.75% | 3,200 |
| Apr 2, 2026 | 1,078.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,067.00 | - | 2,200 |
| Apr 1, 2026 | 1,071.00 | 1,078.00 | 1,053.00 | 1,067.00 | 1,067.00 | 0.57% | 29,200 |
| Mar 31, 2026 | 1,067.00 | 1,085.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.47% | 17,900 |
| Mar 30, 2026 | 1,071.00 | 1,076.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.20% | 4,900 |
| Mar 27, 2026 | 1,066.00 | 1,080.00 | 1,066.00 | 1,079.00 | 1,079.00 | 1.22% | 4,700 |
| Mar 26, 2026 | 1,087.00 | 1,087.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.48% | 3,600 |
| Mar 25, 2026 | 1,072.00 | 1,084.00 | 1,068.00 | 1,082.00 | 1,082.00 | 1.60% | 9,800 |
| Mar 24, 2026 | 1,050.00 | 1,069.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.62% | 7,800 |
| Mar 23, 2026 | 1,066.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,048.00 | -2.42% | 26,200 |
| Mar 19, 2026 | 1,094.00 | 1,094.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.92% | 6,800 |
| Mar 18, 2026 | 1,079.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.67% | 8,600 |
| Mar 17, 2026 | 1,077.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,077.00 | 1.22% | 3,200 |
| Mar 16, 2026 | 1,072.00 | 1,074.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.75% | 9,600 |
| Mar 13, 2026 | 1,071.00 | 1,080.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.28% | 6,000 |
| Mar 12, 2026 | 1,086.00 | 1,086.00 | 1,067.00 | 1,075.00 | 1,075.00 | -0.37% | 12,600 |
| Mar 11, 2026 | 1,094.00 | 1,094.00 | 1,069.00 | 1,079.00 | 1,079.00 | -0.09% | 49,800 |
| Mar 10, 2026 | 1,064.00 | 1,105.00 | 1,064.00 | 1,080.00 | 1,080.00 | 1.60% | 41,800 |
| Mar 9, 2026 | 1,090.00 | 1,090.00 | 1,046.00 | 1,063.00 | 1,063.00 | -3.01% | 48,900 |
| Mar 6, 2026 | 1,095.00 | 1,098.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.09% | 3,000 |
| Mar 5, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2.53% | 13,900 |
| Mar 4, 2026 | 1,079.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.39% | 17,600 |
| Mar 3, 2026 | 1,112.00 | 1,112.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.26% | 18,100 |
| Mar 2, 2026 | 1,112.00 | 1,112.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.63% | 6,000 |
| Feb 27, 2026 | 1,103.00 | 1,115.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.63% | 8,100 |
| Feb 26, 2026 | 1,109.00 | 1,114.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 4,300 |
| Feb 25, 2026 | 1,109.00 | 1,118.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | 14,700 |
| Feb 24, 2026 | 1,113.00 | 1,113.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.45% | 10,900 |
| Feb 20, 2026 | 1,120.00 | 1,120.00 | 1,102.00 | 1,104.00 | 1,104.00 | -1.43% | 16,900 |
| Feb 19, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.72% | 21,800 |
| Feb 18, 2026 | 1,104.00 | 1,115.00 | 1,104.00 | 1,112.00 | 1,112.00 | 1.00% | 18,000 |
| Feb 17, 2026 | 1,108.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.54% | 14,800 |
| Feb 16, 2026 | 1,093.00 | 1,110.00 | 1,093.00 | 1,107.00 | 1,107.00 | 0.45% | 18,300 |
| Feb 13, 2026 | 1,109.00 | 1,109.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.54% | 8,500 |
| Feb 12, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.64% | 17,100 |
| Feb 10, 2026 | 1,086.00 | 1,108.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.55% | 18,400 |
| Feb 9, 2026 | 1,095.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.09% | 14,000 |
| Feb 6, 2026 | 1,091.00 | 1,099.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.46% | 19,200 |
| Feb 5, 2026 | 1,079.00 | 1,091.00 | 1,073.00 | 1,091.00 | 1,091.00 | 1.30% | 31,800 |
| Feb 4, 2026 | 1,072.00 | 1,081.00 | 1,066.00 | 1,077.00 | 1,077.00 | 0.28% | 14,000 |
| Feb 3, 2026 | 1,061.00 | 1,084.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.32% | 35,900 |
| Feb 2, 2026 | 1,079.00 | 1,088.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.38% | 24,500 |
| Jan 30, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,064.00 | 1,064.00 | -0.56% | 51,200 |
| Jan 29, 2026 | 1,079.00 | 1,091.00 | 1,067.00 | 1,070.00 | 1,070.00 | -4.89% | 118,200 |
| Jan 28, 2026 | 1,115.00 | 1,125.00 | 1,108.00 | 1,125.00 | 1,108.96 | 0.90% | 133,900 |
| Jan 27, 2026 | 1,122.00 | 1,126.00 | 1,113.00 | 1,115.00 | 1,099.10 | -0.89% | 52,100 |
| Jan 26, 2026 | 1,127.00 | 1,128.00 | 1,125.00 | 1,125.00 | 1,108.96 | -0.27% | 32,200 |
| Jan 23, 2026 | 1,125.00 | 1,129.00 | 1,125.00 | 1,128.00 | 1,111.91 | 0.09% | 19,400 |
| Jan 22, 2026 | 1,125.00 | 1,129.00 | 1,124.00 | 1,127.00 | 1,110.93 | 0.09% | 16,100 |
| Jan 21, 2026 | 1,122.00 | 1,128.00 | 1,120.00 | 1,126.00 | 1,109.94 | 0.18% | 12,200 |