Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,711.00
+11.00 (0.41%)
Dec 30, 2025, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,706.002,723.002,683.002,711.002,711.000.41%185,100
Dec 29, 20252,654.002,718.002,654.002,700.002,700.002.78%147,600
Dec 26, 20252,663.002,683.002,612.002,627.002,627.00-1.17%179,900
Dec 25, 20252,718.002,718.002,630.002,658.002,658.00-1.92%200,800
Dec 24, 20252,743.002,774.002,696.002,710.002,710.00-1.49%126,900
Dec 23, 20252,790.002,793.002,743.002,751.002,751.00-1.22%95,600
Dec 22, 20252,760.002,788.002,715.002,785.002,785.001.87%259,500
Dec 19, 20252,700.002,745.002,700.002,734.002,734.001.26%139,500
Dec 18, 20252,706.002,735.002,671.002,700.002,700.00-1.64%179,900
Dec 17, 20252,715.002,766.002,674.002,745.002,745.001.89%189,700
Dec 16, 20252,738.002,751.002,666.002,694.002,694.00-1.57%159,000
Dec 15, 20252,701.002,775.002,668.002,737.002,737.00-0.40%155,500
Dec 12, 20252,661.002,748.002,634.002,748.002,748.005.81%290,200
Dec 11, 20252,644.002,663.002,597.002,597.002,597.00-1.03%110,200
Dec 10, 20252,670.002,686.002,611.002,624.002,624.00-1.80%125,700
Dec 9, 20252,695.002,710.002,647.002,672.002,672.00-0.82%83,000
Dec 8, 20252,663.002,696.002,662.002,694.002,694.001.93%118,300
Dec 5, 20252,611.002,658.002,611.002,643.002,643.000.72%105,600
Dec 4, 20252,604.002,643.002,596.002,624.002,624.000.50%81,600
Dec 3, 20252,580.002,642.002,580.002,611.002,611.002.47%113,600
Dec 2, 20252,569.002,585.002,536.002,548.002,548.00-0.82%100,500
Dec 1, 20252,601.002,608.002,566.002,569.002,569.00-2.25%110,200
Nov 28, 20252,665.002,673.002,624.002,628.002,628.00-0.19%172,700
Nov 27, 20252,576.002,652.002,562.002,633.002,633.002.97%163,900
Nov 26, 20252,520.002,589.002,520.002,557.002,557.001.59%142,700
Nov 25, 20252,526.002,553.002,501.002,517.002,517.000.48%131,900
Nov 21, 20252,450.002,506.002,409.002,505.002,505.00-0.79%245,800
Nov 20, 20252,560.002,565.002,515.002,525.002,525.002.06%144,800
Nov 19, 20252,498.002,522.002,455.002,474.002,474.00-0.80%191,600
Nov 18, 20252,502.002,541.002,459.002,494.002,494.00-1.58%249,800
Nov 17, 20252,542.002,570.002,511.002,534.002,534.00-0.12%107,900
Nov 14, 20252,551.002,570.002,474.002,537.002,537.00-1.25%253,400
Nov 13, 20252,645.002,650.002,561.002,569.002,569.00-1.83%187,000
Nov 12, 20252,538.002,620.002,510.002,617.002,617.003.93%218,800
Nov 11, 20252,525.002,530.002,346.002,518.002,518.00-0.40%511,900
Nov 10, 20252,524.002,546.002,501.002,528.002,528.00-0.75%264,200
Nov 7, 20252,546.002,576.002,507.002,547.002,547.00-3.74%233,700
Nov 6, 20252,599.002,662.002,574.002,646.002,646.002.80%146,600
Nov 5, 20252,588.002,597.002,494.002,574.002,574.00-2.43%278,100
Nov 4, 20252,653.002,678.002,615.002,638.002,638.00-1.35%179,000
Oct 31, 20252,644.002,674.002,605.002,674.002,674.002.22%161,800
Oct 30, 20252,630.002,641.002,592.002,616.002,616.000.54%295,100
Oct 29, 20252,665.002,669.002,596.002,602.002,602.00-1.36%158,100
Oct 28, 20252,642.002,677.002,632.002,638.002,638.00-0.75%197,300
Oct 27, 20252,689.002,689.002,646.002,658.002,658.000.61%144,700
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