Fuji Electric Industry Co., Ltd. (TYO:6654)
Japan · Delayed Price · Currency is JPY 1,085.00
+4.00 (0.37%)
Aug 27, 2026, 3:30 PM JST
Fuji Electric Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,081.00 | 1,087.00 | 1,074.00 | 1,085.00 | 1,085.00 | 0.37% | 6,900 |
| Aug 26, 2026 | 1,077.00 | 1,087.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.37% | 8,800 |
| Aug 25, 2026 | 1,086.00 | 1,086.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.55% | 7,700 |
| Aug 24, 2026 | 1,090.00 | 1,090.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.64% | 6,900 |
| Aug 21, 2026 | 1,091.00 | 1,091.00 | 1,086.00 | 1,090.00 | 1,090.00 | - | 1,700 |
| Aug 20, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 3,700 |
| Aug 19, 2026 | 1,092.00 | 1,093.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.37% | 5,800 |
| Aug 18, 2026 | 1,102.00 | 1,102.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.09% | 2,100 |
| Aug 17, 2026 | 1,101.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.36% | 2,400 |
| Aug 14, 2026 | 1,099.00 | 1,107.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.09% | 1,800 |
| Aug 13, 2026 | 1,105.00 | 1,106.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.36% | 3,300 |
| Aug 12, 2026 | 1,106.00 | 1,108.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.45% | 2,400 |
| Aug 10, 2026 | 1,112.00 | 1,112.00 | 1,102.00 | 1,108.00 | 1,108.00 | -0.09% | 6,800 |
| Aug 7, 2026 | 1,101.00 | 1,114.00 | 1,099.00 | 1,109.00 | 1,109.00 | 1.28% | 8,300 |
| Aug 6, 2026 | 1,106.00 | 1,111.00 | 1,094.00 | 1,095.00 | 1,095.00 | -0.99% | 14,300 |
| Aug 5, 2026 | 1,106.00 | 1,107.00 | 1,085.00 | 1,106.00 | 1,106.00 | 1.00% | 12,300 |
| Aug 4, 2026 | 1,099.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.55% | 10,300 |
| Aug 3, 2026 | 1,103.00 | 1,104.00 | 1,086.00 | 1,089.00 | 1,089.00 | -1.98% | 18,500 |
| Jul 31, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,111.00 | 1,111.00 | 0.82% | 41,300 |
| Jul 30, 2026 | 1,085.00 | 1,110.00 | 1,083.00 | 1,102.00 | 1,102.00 | 1.00% | 129,100 |
| Jul 29, 2026 | 1,109.00 | 1,146.00 | 1,106.00 | 1,107.00 | 1,091.04 | -0.18% | 200,100 |
| Jul 28, 2026 | 1,111.00 | 1,111.00 | 1,106.00 | 1,109.00 | 1,093.01 | -0.18% | 24,400 |
| Jul 27, 2026 | 1,115.00 | 1,117.00 | 1,110.00 | 1,111.00 | 1,094.99 | 0.18% | 29,100 |
| Jul 24, 2026 | 1,099.00 | 1,112.00 | 1,099.00 | 1,109.00 | 1,093.01 | 1.19% | 14,100 |
| Jul 23, 2026 | 1,107.00 | 1,107.00 | 1,094.00 | 1,096.00 | 1,080.20 | -0.99% | 26,900 |
| Jul 22, 2026 | 1,116.00 | 1,119.00 | 1,103.00 | 1,107.00 | 1,091.04 | -0.81% | 24,200 |
| Jul 21, 2026 | 1,117.00 | 1,120.00 | 1,115.00 | 1,116.00 | 1,099.91 | 0.18% | 7,600 |
| Jul 17, 2026 | 1,115.00 | 1,123.00 | 1,114.00 | 1,114.00 | 1,097.94 | -0.09% | 10,400 |
| Jul 16, 2026 | 1,124.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,098.93 | -0.62% | 12,100 |
| Jul 15, 2026 | 1,127.00 | 1,129.00 | 1,122.00 | 1,122.00 | 1,105.83 | -0.09% | 5,200 |
| Jul 14, 2026 | 1,122.00 | 1,132.00 | 1,122.00 | 1,123.00 | 1,106.81 | -0.09% | 5,900 |
| Jul 13, 2026 | 1,132.00 | 1,133.00 | 1,123.00 | 1,124.00 | 1,107.80 | -0.71% | 8,200 |
| Jul 10, 2026 | 1,134.00 | 1,137.00 | 1,128.00 | 1,132.00 | 1,115.68 | -0.44% | 12,200 |
| Jul 9, 2026 | 1,135.00 | 1,139.00 | 1,130.00 | 1,137.00 | 1,120.61 | - | 5,000 |
| Jul 8, 2026 | 1,130.00 | 1,141.00 | 1,130.00 | 1,137.00 | 1,120.61 | 0.18% | 10,000 |
| Jul 7, 2026 | 1,143.00 | 1,144.00 | 1,134.00 | 1,135.00 | 1,118.64 | -0.09% | 12,300 |
| Jul 6, 2026 | 1,138.00 | 1,142.00 | 1,134.00 | 1,136.00 | 1,119.63 | 0.09% | 23,700 |
| Jul 3, 2026 | 1,121.00 | 1,137.00 | 1,121.00 | 1,135.00 | 1,118.64 | 0.44% | 15,700 |
| Jul 2, 2026 | 1,126.00 | 1,137.00 | 1,123.00 | 1,130.00 | 1,113.71 | 0.89% | 17,900 |
| Jul 1, 2026 | 1,121.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,103.86 | -0.53% | 20,900 |
| Jun 30, 2026 | 1,109.00 | 1,128.00 | 1,109.00 | 1,126.00 | 1,109.77 | 0.99% | 18,700 |
| Jun 29, 2026 | 1,094.00 | 1,115.00 | 1,094.00 | 1,115.00 | 1,098.93 | 2.11% | 17,000 |
| Jun 26, 2026 | 1,094.00 | 1,094.00 | 1,089.00 | 1,092.00 | 1,076.26 | - | 1,900 |
| Jun 25, 2026 | 1,092.00 | 1,092.00 | 1,090.00 | 1,092.00 | 1,076.26 | 0.18% | 2,200 |
| Jun 24, 2026 | 1,090.00 | 1,090.00 | 1,088.00 | 1,090.00 | 1,074.29 | - | 2,100 |
| Jun 23, 2026 | 1,087.00 | 1,093.00 | 1,087.00 | 1,090.00 | 1,074.29 | 0.46% | 1,800 |
| Jun 22, 2026 | 1,082.00 | 1,093.00 | 1,082.00 | 1,085.00 | 1,069.36 | 0.37% | 2,900 |
| Jun 19, 2026 | 1,088.00 | 1,088.00 | 1,080.00 | 1,081.00 | 1,065.42 | -0.83% | 2,700 |
| Jun 18, 2026 | 1,083.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,074.29 | 0.74% | 3,000 |
| Jun 17, 2026 | 1,076.00 | 1,082.00 | 1,074.00 | 1,082.00 | 1,066.40 | 0.74% | 1,400 |