Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,642.00
+44.00 (1.69%)
Oct 24, 2025, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,650.002,656.002,578.002,642.002,642.001.69%230,400
Oct 23, 20252,556.002,633.002,556.002,598.002,598.001.64%321,900
Oct 22, 20252,541.002,570.002,503.002,556.002,556.000.31%302,300
Oct 21, 20252,647.002,654.002,546.002,548.002,548.00-2.60%224,900
Oct 20, 20252,574.002,625.002,532.002,616.002,616.003.65%240,200
Oct 17, 20252,536.002,575.002,508.002,524.002,524.00-1.64%225,300
Oct 16, 20252,497.002,582.002,480.002,566.002,566.003.68%210,300
Oct 15, 20252,402.002,485.002,402.002,475.002,475.003.25%123,300
Oct 14, 20252,438.002,466.002,377.002,397.002,397.00-3.66%425,700
Oct 10, 20252,450.002,500.002,426.002,488.002,488.00-0.04%250,400
Oct 9, 20252,612.002,620.002,443.002,489.002,489.00-4.12%303,100
Oct 8, 20252,577.002,613.002,551.002,596.002,596.001.84%255,100
Oct 7, 20252,480.002,578.002,480.002,549.002,549.003.37%273,600
Oct 6, 20252,430.002,476.002,418.002,466.002,466.002.71%257,300
Oct 3, 20252,331.002,410.002,325.002,401.002,401.002.04%201,100
Oct 2, 20252,299.002,370.002,291.002,353.002,353.000.86%181,000
Oct 1, 20252,325.002,334.002,291.002,333.002,333.00-0.21%277,000
Sep 30, 20252,332.002,365.002,315.002,338.002,338.00-0.30%177,400
Sep 29, 20252,309.002,345.002,279.002,345.002,345.000.04%143,000
Sep 26, 20252,369.002,379.002,335.002,344.002,309.00-0.47%158,600
Sep 25, 20252,325.002,374.002,310.002,355.002,319.841.29%183,400
Sep 24, 20252,323.002,330.002,290.002,325.002,290.280.09%229,500
Sep 22, 20252,260.002,335.002,251.002,323.002,288.311.89%276,700
Sep 19, 20252,277.002,296.002,235.002,280.002,245.960.13%291,800
Sep 18, 20252,278.002,301.002,236.002,277.002,243.00-0.18%234,300
Sep 17, 20252,280.002,303.002,259.002,281.002,246.94-1.72%234,300
Sep 16, 20252,329.002,359.002,298.002,321.002,286.340.87%194,700
Sep 12, 20252,339.002,341.002,289.002,301.002,266.64-1.96%176,900
Sep 11, 20252,308.002,362.002,302.002,347.002,311.961.69%284,000
Sep 10, 20252,252.002,312.002,244.002,308.002,273.542.03%225,900
Sep 9, 20252,324.002,343.002,261.002,262.002,228.22-2.63%261,100
Sep 8, 20252,360.002,370.002,292.002,323.002,288.313.71%416,500
Sep 5, 20252,225.002,251.002,127.002,240.002,206.550.31%380,300
Sep 4, 20252,214.002,243.002,175.002,233.002,199.661.59%196,600
Sep 3, 20252,160.002,201.002,160.002,198.002,165.181.90%149,700
Sep 2, 20252,128.002,171.002,122.002,157.002,124.791.55%210,500
Sep 1, 20252,146.002,170.002,087.002,124.002,092.29-2.52%359,300
Aug 29, 20252,198.002,225.002,174.002,179.002,146.47-0.86%315,400
Aug 28, 20252,140.002,198.002,120.002,198.002,165.182.76%199,600
Aug 27, 20252,140.002,154.002,114.002,139.002,107.06-0.23%283,400
Aug 26, 20252,078.002,152.002,077.002,144.002,111.992.78%279,300
Aug 25, 20252,093.002,107.002,067.002,086.002,054.860.38%222,300
Aug 22, 20252,088.002,095.002,076.002,078.002,046.98-154,600
Aug 21, 20252,040.002,088.002,020.002,078.002,046.981.37%160,300
Aug 20, 20252,060.002,063.002,018.002,050.002,019.39-0.44%246,600
Aug 19, 20252,050.002,077.002,024.002,059.002,028.26-0.63%209,900
Aug 18, 20252,020.002,074.001,997.002,072.002,041.072.57%224,600
Aug 15, 20252,013.002,041.002,003.002,020.001,989.84-0.44%240,400
Aug 14, 20252,027.002,041.002,016.002,029.001,998.71-0.39%203,800
Aug 13, 20251,981.002,043.001,957.002,037.002,006.593.82%228,100