Foster Electric Company, Limited (TYO:6794)
Japan · Delayed Price · Currency is JPY 2,277.00
-4.00 (-0.18%)
Sep 18, 2025, 3:30 PM JST
Foster Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2,278.00 | 2,301.00 | 2,236.00 | 2,277.00 | 2,277.00 | -0.18% | 234,300 |
| Sep 17, 2025 | 2,280.00 | 2,303.00 | 2,259.00 | 2,281.00 | 2,281.00 | -1.72% | 194,700 |
| Sep 16, 2025 | 2,329.00 | 2,359.00 | 2,298.00 | 2,321.00 | 2,321.00 | 0.87% | 136,600 |
| Sep 12, 2025 | 2,339.00 | 2,341.00 | 2,289.00 | 2,301.00 | 2,301.00 | -1.96% | 176,900 |
| Sep 11, 2025 | 2,308.00 | 2,362.00 | 2,302.00 | 2,347.00 | 2,347.00 | 1.69% | 284,000 |
| Sep 10, 2025 | 2,252.00 | 2,312.00 | 2,244.00 | 2,308.00 | 2,308.00 | 2.03% | 225,900 |
| Sep 9, 2025 | 2,324.00 | 2,343.00 | 2,261.00 | 2,262.00 | 2,262.00 | -2.63% | 261,100 |
| Sep 8, 2025 | 2,360.00 | 2,370.00 | 2,292.00 | 2,323.00 | 2,323.00 | 3.71% | 416,500 |
| Sep 5, 2025 | 2,225.00 | 2,251.00 | 2,127.00 | 2,240.00 | 2,240.00 | 0.31% | 380,300 |
| Sep 4, 2025 | 2,214.00 | 2,243.00 | 2,175.00 | 2,233.00 | 2,233.00 | 1.59% | 196,600 |
| Sep 3, 2025 | 2,160.00 | 2,201.00 | 2,160.00 | 2,198.00 | 2,198.00 | 1.90% | 149,700 |
| Sep 2, 2025 | 2,128.00 | 2,171.00 | 2,122.00 | 2,157.00 | 2,157.00 | 1.55% | 210,500 |
| Sep 1, 2025 | 2,146.00 | 2,170.00 | 2,087.00 | 2,124.00 | 2,124.00 | -2.52% | 359,300 |
| Aug 29, 2025 | 2,198.00 | 2,225.00 | 2,174.00 | 2,179.00 | 2,179.00 | -0.86% | 315,400 |
| Aug 28, 2025 | 2,140.00 | 2,198.00 | 2,120.00 | 2,198.00 | 2,198.00 | 2.76% | 199,600 |
| Aug 27, 2025 | 2,140.00 | 2,154.00 | 2,114.00 | 2,139.00 | 2,139.00 | -0.23% | 283,400 |
| Aug 26, 2025 | 2,078.00 | 2,152.00 | 2,077.00 | 2,144.00 | 2,144.00 | 2.78% | 279,300 |
| Aug 25, 2025 | 2,093.00 | 2,107.00 | 2,067.00 | 2,086.00 | 2,086.00 | 0.38% | 222,300 |
| Aug 22, 2025 | 2,088.00 | 2,095.00 | 2,076.00 | 2,078.00 | 2,078.00 | - | 154,600 |
| Aug 21, 2025 | 2,040.00 | 2,088.00 | 2,020.00 | 2,078.00 | 2,078.00 | 1.37% | 160,300 |
| Aug 20, 2025 | 2,060.00 | 2,063.00 | 2,018.00 | 2,050.00 | 2,050.00 | -0.44% | 246,600 |
| Aug 19, 2025 | 2,050.00 | 2,077.00 | 2,024.00 | 2,059.00 | 2,059.00 | -0.63% | 209,900 |
| Aug 18, 2025 | 2,020.00 | 2,074.00 | 1,997.00 | 2,072.00 | 2,072.00 | 2.57% | 224,600 |
| Aug 15, 2025 | 2,013.00 | 2,041.00 | 2,003.00 | 2,020.00 | 2,020.00 | -0.44% | 240,400 |
| Aug 14, 2025 | 2,027.00 | 2,041.00 | 2,016.00 | 2,029.00 | 2,029.00 | -0.39% | 203,800 |
| Aug 13, 2025 | 1,981.00 | 2,043.00 | 1,957.00 | 2,037.00 | 2,037.00 | 3.82% | 228,100 |
| Aug 12, 2025 | 1,990.00 | 2,030.00 | 1,942.00 | 1,962.00 | 1,962.00 | 0.46% | 273,200 |
| Aug 8, 2025 | 1,980.00 | 1,984.00 | 1,917.00 | 1,953.00 | 1,953.00 | -0.20% | 406,300 |
| Aug 7, 2025 | 1,960.00 | 1,968.00 | 1,926.00 | 1,957.00 | 1,957.00 | -0.15% | 221,200 |
| Aug 6, 2025 | 1,919.00 | 1,964.00 | 1,911.00 | 1,960.00 | 1,960.00 | 2.83% | 281,100 |
| Aug 5, 2025 | 1,899.00 | 1,915.00 | 1,884.00 | 1,906.00 | 1,906.00 | 0.58% | 282,800 |
| Aug 4, 2025 | 1,822.00 | 1,902.00 | 1,817.00 | 1,895.00 | 1,895.00 | -0.05% | 269,300 |
| Aug 1, 2025 | 1,860.00 | 1,906.00 | 1,838.00 | 1,896.00 | 1,896.00 | 0.32% | 316,400 |
| Jul 31, 2025 | 1,865.00 | 1,894.00 | 1,847.00 | 1,890.00 | 1,890.00 | 1.07% | 286,900 |
| Jul 30, 2025 | 1,846.00 | 1,881.00 | 1,820.00 | 1,870.00 | 1,870.00 | 0.97% | 187,900 |
| Jul 29, 2025 | 1,850.00 | 1,855.00 | 1,832.00 | 1,852.00 | 1,852.00 | -0.64% | 150,600 |
| Jul 28, 2025 | 1,859.00 | 1,875.00 | 1,839.00 | 1,864.00 | 1,864.00 | 0.65% | 168,500 |
| Jul 25, 2025 | 1,834.00 | 1,853.00 | 1,830.00 | 1,852.00 | 1,852.00 | 0.76% | 167,100 |
| Jul 24, 2025 | 1,814.00 | 1,847.00 | 1,811.00 | 1,838.00 | 1,838.00 | 1.43% | 186,500 |
| Jul 23, 2025 | 1,803.00 | 1,817.00 | 1,791.00 | 1,812.00 | 1,812.00 | 0.83% | 226,200 |
| Jul 22, 2025 | 1,758.00 | 1,809.00 | 1,758.00 | 1,797.00 | 1,797.00 | 3.93% | 270,500 |
| Jul 18, 2025 | 1,750.00 | 1,756.00 | 1,717.00 | 1,729.00 | 1,729.00 | 0.64% | 247,100 |
| Jul 17, 2025 | 1,705.00 | 1,723.00 | 1,703.00 | 1,718.00 | 1,718.00 | 0.94% | 165,000 |
| Jul 16, 2025 | 1,670.00 | 1,732.00 | 1,667.00 | 1,702.00 | 1,702.00 | 2.53% | 335,900 |
| Jul 15, 2025 | 1,610.00 | 1,668.00 | 1,610.00 | 1,660.00 | 1,660.00 | 3.75% | 275,700 |
| Jul 14, 2025 | 1,575.00 | 1,603.00 | 1,574.00 | 1,600.00 | 1,600.00 | 1.27% | 104,700 |
| Jul 11, 2025 | 1,561.00 | 1,589.00 | 1,561.00 | 1,580.00 | 1,580.00 | 1.61% | 110,900 |
| Jul 10, 2025 | 1,549.00 | 1,555.00 | 1,534.00 | 1,555.00 | 1,555.00 | -0.58% | 140,900 |
| Jul 9, 2025 | 1,551.00 | 1,578.00 | 1,545.00 | 1,564.00 | 1,564.00 | 1.30% | 106,500 |
| Jul 8, 2025 | 1,513.00 | 1,544.00 | 1,513.00 | 1,544.00 | 1,544.00 | 1.65% | 114,600 |