Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,891.00
+1.00 (0.03%)
Mar 27, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,850.002,904.002,850.002,885.00--0.17%71,000
Mar 26, 20262,938.002,946.002,862.002,890.002,890.00-0.96%93,500
Mar 25, 20262,924.002,945.002,914.002,918.002,918.001.89%109,700
Mar 24, 20262,911.002,915.002,816.002,864.002,864.001.89%129,500
Mar 23, 20262,924.002,934.002,809.002,811.002,811.00-5.48%291,700
Mar 19, 20263,000.003,020.002,953.002,974.002,974.00-2.65%136,700
Mar 18, 20262,997.003,055.002,995.003,055.003,055.003.35%74,700
Mar 17, 20262,976.003,010.002,946.002,956.002,956.00-0.67%78,200
Mar 16, 20262,954.002,986.002,939.002,976.002,976.00-0.73%128,100
Mar 13, 20262,998.003,020.002,976.002,998.002,998.00-0.40%136,800
Mar 12, 20263,120.003,140.002,994.003,010.003,010.00-2.43%142,900
Mar 11, 20263,065.003,165.003,065.003,085.003,085.001.48%146,400
Mar 10, 20263,035.003,105.003,015.003,040.003,040.002.49%111,600
Mar 9, 20262,880.002,978.002,880.002,966.002,966.00-2.75%371,500
Mar 6, 20262,976.003,065.002,976.003,050.003,050.000.33%139,000
Mar 5, 20263,025.003,110.003,005.003,040.003,040.004.00%123,200
Mar 4, 20262,919.002,965.002,841.002,923.002,923.00-1.55%397,400
Mar 3, 20263,145.003,165.002,966.002,969.002,969.00-5.75%160,000
Mar 2, 20263,110.003,175.003,100.003,150.003,150.000.64%134,000
Feb 27, 20263,060.003,150.003,030.003,130.003,130.001.95%271,700
Feb 26, 20263,100.003,100.002,990.003,070.003,070.00-0.81%238,200
Feb 25, 20263,125.003,145.003,065.003,095.003,095.00-0.48%145,100
Feb 24, 20263,040.003,160.003,040.003,110.003,110.003.91%221,600
Feb 20, 20263,045.003,065.002,959.002,993.002,993.00-1.22%294,000
Feb 19, 20262,956.003,045.002,955.003,030.003,030.001.95%137,900
Feb 18, 20262,982.003,015.002,949.002,972.002,972.00-0.34%272,600
Feb 17, 20262,900.002,989.002,859.002,982.002,982.003.22%268,500
Feb 16, 20262,878.002,947.002,835.002,889.002,889.00-0.55%402,300
Feb 13, 20262,934.003,010.002,839.002,905.002,905.00-1.56%408,700
Feb 12, 20263,100.003,100.002,929.002,951.002,951.00-8.35%554,000
Feb 10, 20263,050.003,220.003,050.003,220.003,220.004.38%355,000
Feb 9, 20263,100.003,120.003,050.003,085.003,085.003.32%199,600
Feb 6, 20263,050.003,050.002,977.002,986.002,986.00-1.61%141,100
Feb 5, 20262,952.003,065.002,931.003,035.003,035.002.95%242,400
Feb 4, 20262,871.002,949.002,858.002,948.002,948.002.68%174,500
Feb 3, 20262,777.002,884.002,771.002,871.002,871.003.83%185,800
Feb 2, 20262,779.002,836.002,740.002,765.002,765.00-0.07%339,500
Jan 30, 20262,714.002,802.002,682.002,767.002,767.007.79%557,800
Jan 29, 20262,610.002,626.002,531.002,567.002,567.00-2.47%358,600
Jan 28, 20262,694.002,710.002,606.002,632.002,632.00-2.99%311,700
Jan 27, 20262,652.002,713.002,652.002,713.002,713.000.97%146,100
Jan 26, 20262,682.002,700.002,648.002,687.002,687.00-0.63%278,900
Jan 23, 20262,710.002,727.002,700.002,704.002,704.00-0.77%128,500
Jan 22, 20262,691.002,730.002,650.002,725.002,725.003.18%308,100
Jan 21, 20262,590.002,655.002,570.002,641.002,641.000.53%177,000
Jan 20, 20262,665.002,675.002,627.002,627.002,627.00-2.09%218,000
Jan 19, 20262,700.002,719.002,647.002,683.002,683.00-0.33%164,900
Jan 16, 20262,659.002,705.002,656.002,692.002,692.001.39%222,900
Jan 15, 20262,670.002,714.002,638.002,655.002,655.00-1.52%135,100
Jan 14, 20262,664.002,710.002,659.002,696.002,696.002.51%151,600