Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
-10.00 (-0.29%)
Oct 19, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20263,405.003,445.003,360.003,420.003,420.00-0.29%103,100
Oct 16, 20263,350.003,450.003,310.003,430.003,430.003.78%160,700
Oct 15, 20263,430.003,465.003,300.003,305.003,305.00-5.30%213,200
Oct 14, 20263,585.003,585.003,480.003,490.003,490.00-2.65%118,900
Oct 13, 20263,590.003,600.003,480.003,585.003,585.000.28%203,600
Oct 9, 20263,525.003,645.003,525.003,575.003,575.000.99%185,200
Oct 8, 20263,540.003,575.003,475.003,540.003,540.001.00%215,300
Oct 7, 20263,520.003,580.003,475.003,505.003,505.00-0.28%214,400
Oct 6, 20263,380.003,545.003,375.003,515.003,515.005.24%230,900
Oct 5, 20263,290.003,360.003,250.003,340.003,340.002.14%129,100
Oct 2, 20263,265.003,290.003,245.003,270.003,270.000.15%86,600
Oct 1, 20263,210.003,275.003,200.003,265.003,265.001.24%95,400
Sep 30, 20263,245.003,260.003,200.003,225.003,225.00-0.31%129,700
Sep 29, 20263,215.003,265.003,195.003,235.003,235.000.78%117,900
Sep 28, 20263,290.003,290.003,235.003,265.003,210.00-0.61%150,600
Sep 25, 20263,280.003,365.003,265.003,285.003,229.660.92%216,400
Sep 24, 20263,255.003,295.003,235.003,255.003,200.170.46%135,800
Sep 18, 20263,210.003,270.003,190.003,240.003,185.421.57%149,200
Sep 17, 20263,195.003,205.003,140.003,190.003,136.260.95%160,100
Sep 16, 20263,080.003,165.003,080.003,160.003,106.773.10%138,500
Sep 15, 20262,985.003,100.002,985.003,065.003,013.371.66%132,400
Sep 14, 20262,975.003,035.002,971.003,015.002,964.210.84%105,100
Sep 11, 20262,930.003,025.002,906.002,990.002,939.630.84%204,200
Sep 10, 20262,859.002,971.002,851.002,965.002,915.052.38%171,400
Sep 9, 20262,906.002,941.002,859.002,896.002,847.22-0.21%181,600
Sep 8, 20263,005.003,030.002,892.002,902.002,853.11-4.38%112,200
Sep 7, 20263,040.003,055.003,020.003,035.002,983.870.33%82,000
Sep 4, 20262,969.003,025.002,966.003,025.002,974.041.65%132,300
Sep 3, 20262,999.003,010.002,939.002,976.002,925.870.40%100,400
Sep 2, 20262,993.003,000.002,955.002,964.002,914.07-1.53%140,700
Sep 1, 20262,999.003,035.002,992.003,010.002,959.30-1.15%102,100
Aug 31, 20262,930.003,050.002,922.003,045.002,993.713.26%160,800
Aug 28, 20262,982.003,010.002,935.002,949.002,899.32-1.11%112,200
Aug 27, 20262,983.003,010.002,944.002,982.002,931.771.08%136,300
Aug 26, 20263,065.003,065.002,942.002,950.002,900.31-4.38%256,500
Aug 25, 20263,035.003,085.003,005.003,085.003,033.031.65%144,400
Aug 24, 20263,020.003,070.003,000.003,035.002,983.870.50%110,000
Aug 21, 20263,070.003,085.002,943.003,020.002,969.130.67%109,400
Aug 20, 20262,927.003,015.002,910.003,000.002,949.462.60%194,300
Aug 19, 20263,020.003,020.002,916.002,924.002,874.74-5.37%201,700
Aug 18, 20263,130.003,165.003,065.003,090.003,037.95-1.12%142,400
Aug 17, 20263,090.003,185.003,030.003,125.003,072.361.63%222,500
Aug 14, 20262,920.003,085.002,920.003,075.003,023.203.54%366,100
Aug 13, 20262,899.002,972.002,830.002,970.002,919.973.20%298,100
Aug 12, 20262,952.002,952.002,811.002,878.002,829.52-2.51%420,000
Aug 10, 20262,850.003,035.002,850.002,952.002,902.270.07%334,400
Aug 7, 20262,961.003,035.002,925.002,950.002,900.31-0.47%136,100
Aug 6, 20263,060.003,070.002,950.002,964.002,914.07-2.18%118,600
Aug 5, 20262,908.003,045.002,906.003,030.002,978.963.98%134,200
Aug 4, 20262,838.002,930.002,833.002,914.002,864.912.00%154,100