Fuji Electric Industry Co., Ltd. (TYO:6654)
Japan · Delayed Price · Currency is JPY 1,084.00
-5.00 (-0.46%)
Oct 17, 2025, 3:30 PM JST
Fuji Electric Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,090.00 | 1,090.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.46% | 2,000 |
| Oct 16, 2025 | 1,094.00 | 1,094.00 | 1,088.00 | 1,089.00 | 1,089.00 | -0.09% | 3,200 |
| Oct 15, 2025 | 1,091.00 | 1,091.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 3,500 |
| Oct 14, 2025 | 1,090.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.28% | 8,600 |
| Oct 10, 2025 | 1,092.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | -0.27% | 5,000 |
| Oct 9, 2025 | 1,095.00 | 1,107.00 | 1,089.00 | 1,097.00 | 1,097.00 | 0.18% | 10,100 |
| Oct 8, 2025 | 1,093.00 | 1,100.00 | 1,091.00 | 1,095.00 | 1,095.00 | 0.46% | 5,000 |
| Oct 7, 2025 | 1,088.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.93% | 6,900 |
| Oct 6, 2025 | 1,080.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.37% | 6,600 |
| Oct 3, 2025 | 1,079.00 | 1,079.00 | 1,074.00 | 1,076.00 | 1,076.00 | 0.19% | 5,000 |
| Oct 2, 2025 | 1,082.00 | 1,082.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.37% | 4,000 |
| Oct 1, 2025 | 1,088.00 | 1,088.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.92% | 4,600 |
| Sep 30, 2025 | 1,087.00 | 1,092.00 | 1,084.00 | 1,088.00 | 1,088.00 | -0.82% | 4,900 |
| Sep 29, 2025 | 1,102.00 | 1,102.00 | 1,095.00 | 1,097.00 | 1,097.00 | -0.45% | 5,400 |
| Sep 26, 2025 | 1,102.00 | 1,107.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 9,600 |
| Sep 25, 2025 | 1,103.00 | 1,106.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.36% | 5,900 |
| Sep 24, 2025 | 1,094.00 | 1,109.00 | 1,094.00 | 1,106.00 | 1,106.00 | 0.73% | 20,700 |
| Sep 22, 2025 | 1,089.00 | 1,106.00 | 1,088.00 | 1,098.00 | 1,098.00 | 1.29% | 35,500 |
| Sep 19, 2025 | 1,082.00 | 1,088.00 | 1,077.00 | 1,084.00 | 1,084.00 | 0.56% | 20,800 |
| Sep 18, 2025 | 1,076.00 | 1,081.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.47% | 5,000 |
| Sep 17, 2025 | 1,081.00 | 1,081.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.28% | 9,400 |
| Sep 16, 2025 | 1,070.00 | 1,082.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.75% | 10,300 |
| Sep 12, 2025 | 1,074.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.19% | 4,100 |
| Sep 11, 2025 | 1,068.00 | 1,080.00 | 1,068.00 | 1,070.00 | 1,070.00 | 0.19% | 6,200 |
| Sep 10, 2025 | 1,068.00 | 1,071.00 | 1,066.00 | 1,068.00 | 1,068.00 | -0.19% | 6,200 |
| Sep 9, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 5,900 |
| Sep 8, 2025 | 1,080.00 | 1,080.00 | 1,073.00 | 1,076.00 | 1,076.00 | -0.37% | 4,700 |
| Sep 5, 2025 | 1,068.00 | 1,080.00 | 1,066.00 | 1,080.00 | 1,080.00 | 1.31% | 10,300 |
| Sep 4, 2025 | 1,068.00 | 1,069.00 | 1,056.00 | 1,066.00 | 1,066.00 | - | 10,800 |
| Sep 3, 2025 | 1,057.00 | 1,068.00 | 1,051.00 | 1,066.00 | 1,066.00 | 1.52% | 44,300 |
| Sep 2, 2025 | 1,066.00 | 1,073.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.05% | 38,600 |
| Sep 1, 2025 | 1,076.00 | 1,076.00 | 1,065.00 | 1,072.00 | 1,072.00 | -0.37% | 14,800 |
| Aug 29, 2025 | 1,051.00 | 1,077.00 | 1,051.00 | 1,076.00 | 1,076.00 | 2.38% | 21,100 |
| Aug 28, 2025 | 1,048.00 | 1,054.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.19% | 5,500 |
| Aug 27, 2025 | 1,052.00 | 1,053.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.38% | 5,900 |
| Aug 26, 2025 | 1,052.00 | 1,055.00 | 1,049.00 | 1,053.00 | 1,053.00 | 0.38% | 7,600 |
| Aug 25, 2025 | 1,050.00 | 1,054.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.19% | 13,300 |
| Aug 22, 2025 | 1,057.00 | 1,057.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 7,900 |
| Aug 21, 2025 | 1,055.00 | 1,056.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.19% | 4,400 |
| Aug 20, 2025 | 1,057.00 | 1,058.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 4,300 |
| Aug 19, 2025 | 1,063.00 | 1,063.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.09% | 11,100 |
| Aug 18, 2025 | 1,054.00 | 1,062.00 | 1,053.00 | 1,054.00 | 1,054.00 | -0.38% | 8,600 |
| Aug 15, 2025 | 1,063.00 | 1,065.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.09% | 9,300 |
| Aug 14, 2025 | 1,066.00 | 1,066.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.84% | 15,600 |
| Aug 13, 2025 | 1,068.00 | 1,069.00 | 1,065.00 | 1,066.00 | 1,066.00 | - | 9,200 |
| Aug 12, 2025 | 1,066.00 | 1,070.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 7,400 |
| Aug 8, 2025 | 1,072.00 | 1,072.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.37% | 7,900 |
| Aug 7, 2025 | 1,066.00 | 1,074.00 | 1,066.00 | 1,069.00 | 1,069.00 | -0.47% | 10,000 |
| Aug 6, 2025 | 1,067.00 | 1,074.00 | 1,061.00 | 1,074.00 | 1,074.00 | 1.32% | 14,100 |
| Aug 5, 2025 | 1,062.00 | 1,069.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 15,000 |