Fuji Electric Industry Co., Ltd. (TYO:6654)
Japan · Delayed Price · Currency is JPY 1,080.00
+7.00 (0.65%)
May 22, 2026, 3:30 PM JST
Fuji Electric Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,076.00 | 1,080.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.65% | 4,600 |
| May 21, 2026 | 1,073.00 | 1,074.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.56% | 3,500 |
| May 20, 2026 | 1,073.00 | 1,073.00 | 1,065.00 | 1,067.00 | 1,067.00 | -0.56% | 4,500 |
| May 19, 2026 | 1,074.00 | 1,076.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.09% | 4,400 |
| May 18, 2026 | 1,081.00 | 1,081.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.28% | 4,900 |
| May 15, 2026 | 1,070.00 | 1,079.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.28% | 2,700 |
| May 14, 2026 | 1,076.00 | 1,076.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.19% | 2,600 |
| May 13, 2026 | 1,083.00 | 1,083.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.37% | 2,600 |
| May 12, 2026 | 1,082.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.09% | 1,900 |
| May 11, 2026 | 1,083.00 | 1,084.00 | 1,077.00 | 1,079.00 | 1,079.00 | -0.37% | 3,900 |
| May 8, 2026 | 1,077.00 | 1,092.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.64% | 3,600 |
| May 7, 2026 | 1,091.00 | 1,092.00 | 1,087.00 | 1,090.00 | 1,090.00 | 0.93% | 3,200 |
| May 1, 2026 | 1,091.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 3,600 |
| Apr 30, 2026 | 1,090.00 | 1,094.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 2,100 |
| Apr 28, 2026 | 1,100.00 | 1,100.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.37% | 3,800 |
| Apr 27, 2026 | 1,093.00 | 1,094.00 | 1,080.00 | 1,094.00 | 1,094.00 | 0.64% | 4,800 |
| Apr 24, 2026 | 1,096.00 | 1,096.00 | 1,080.00 | 1,087.00 | 1,087.00 | - | 2,100 |
| Apr 23, 2026 | 1,094.00 | 1,096.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.64% | 2,000 |
| Apr 22, 2026 | 1,105.00 | 1,105.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.45% | 4,700 |
| Apr 21, 2026 | 1,104.00 | 1,104.00 | 1,098.00 | 1,099.00 | 1,099.00 | -0.27% | 1,700 |
| Apr 20, 2026 | 1,100.00 | 1,102.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.73% | 2,600 |
| Apr 17, 2026 | 1,100.00 | 1,100.00 | 1,084.00 | 1,094.00 | 1,094.00 | -0.45% | 2,100 |
| Apr 16, 2026 | 1,088.00 | 1,099.00 | 1,088.00 | 1,099.00 | 1,099.00 | 0.73% | 2,100 |
| Apr 15, 2026 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.09% | 800 |
| Apr 14, 2026 | 1,095.00 | 1,095.00 | 1,087.00 | 1,090.00 | 1,090.00 | 0.09% | 3,400 |
| Apr 13, 2026 | 1,090.00 | 1,092.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 1,500 |
| Apr 10, 2026 | 1,094.00 | 1,094.00 | 1,087.00 | 1,090.00 | 1,090.00 | 0.37% | 1,900 |
| Apr 9, 2026 | 1,097.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.00% | 4,600 |
| Apr 8, 2026 | 1,093.00 | 1,097.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.92% | 5,100 |
| Apr 7, 2026 | 1,080.00 | 1,092.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.28% | 4,200 |
| Apr 6, 2026 | 1,073.00 | 1,090.00 | 1,073.00 | 1,084.00 | 1,084.00 | 0.84% | 7,800 |
| Apr 3, 2026 | 1,065.00 | 1,079.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.75% | 3,700 |
| 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 |