Foster Electric Company, Limited (TYO:6794)
Japan · Delayed Price · Currency is JPY 2,902.00
-133.00 (-4.38%)
Sep 8, 2026, 3:30 PM JST
Foster Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3,040.00 | 3,055.00 | 3,020.00 | 3,035.00 | 3,035.00 | 0.33% | 82,000 |
| Sep 4, 2026 | 2,969.00 | 3,025.00 | 2,966.00 | 3,025.00 | 3,025.00 | 1.65% | 132,300 |
| Sep 3, 2026 | 2,999.00 | 3,010.00 | 2,939.00 | 2,976.00 | 2,976.00 | 0.40% | 100,400 |
| Sep 2, 2026 | 2,993.00 | 3,000.00 | 2,955.00 | 2,964.00 | 2,964.00 | -1.53% | 140,700 |
| Sep 1, 2026 | 2,999.00 | 3,035.00 | 2,992.00 | 3,010.00 | 3,010.00 | -1.15% | 102,100 |
| Aug 31, 2026 | 2,930.00 | 3,050.00 | 2,922.00 | 3,045.00 | 3,045.00 | 3.26% | 160,800 |
| Aug 28, 2026 | 2,982.00 | 3,010.00 | 2,935.00 | 2,949.00 | 2,949.00 | -1.11% | 112,200 |
| Aug 27, 2026 | 2,983.00 | 3,010.00 | 2,944.00 | 2,982.00 | 2,982.00 | 1.08% | 136,300 |
| Aug 26, 2026 | 3,065.00 | 3,065.00 | 2,942.00 | 2,950.00 | 2,950.00 | -4.38% | 256,500 |
| Aug 25, 2026 | 3,035.00 | 3,085.00 | 3,005.00 | 3,085.00 | 3,085.00 | 1.65% | 144,400 |
| Aug 24, 2026 | 3,020.00 | 3,070.00 | 3,000.00 | 3,035.00 | 3,035.00 | 0.50% | 110,000 |
| Aug 21, 2026 | 3,070.00 | 3,085.00 | 2,943.00 | 3,020.00 | 3,020.00 | 0.67% | 109,400 |
| Aug 20, 2026 | 2,927.00 | 3,015.00 | 2,910.00 | 3,000.00 | 3,000.00 | 2.60% | 194,300 |
| Aug 19, 2026 | 3,020.00 | 3,020.00 | 2,916.00 | 2,924.00 | 2,924.00 | -5.37% | 201,700 |
| Aug 18, 2026 | 3,130.00 | 3,165.00 | 3,065.00 | 3,090.00 | 3,090.00 | -1.12% | 142,400 |
| Aug 17, 2026 | 3,090.00 | 3,185.00 | 3,030.00 | 3,125.00 | 3,125.00 | 1.63% | 222,500 |
| Aug 14, 2026 | 2,920.00 | 3,085.00 | 2,920.00 | 3,075.00 | 3,075.00 | 3.54% | 366,100 |
| Aug 13, 2026 | 2,899.00 | 2,972.00 | 2,830.00 | 2,970.00 | 2,970.00 | 3.20% | 298,100 |
| Aug 12, 2026 | 2,952.00 | 2,952.00 | 2,811.00 | 2,878.00 | 2,878.00 | -2.51% | 420,000 |
| Aug 10, 2026 | 2,850.00 | 3,035.00 | 2,850.00 | 2,952.00 | 2,952.00 | 0.07% | 334,400 |
| Aug 7, 2026 | 2,961.00 | 3,035.00 | 2,925.00 | 2,950.00 | 2,950.00 | -0.47% | 136,100 |
| Aug 6, 2026 | 3,060.00 | 3,070.00 | 2,950.00 | 2,964.00 | 2,964.00 | -2.18% | 118,600 |
| Aug 5, 2026 | 2,908.00 | 3,045.00 | 2,906.00 | 3,030.00 | 3,030.00 | 3.98% | 134,200 |
| Aug 4, 2026 | 2,838.00 | 2,930.00 | 2,833.00 | 2,914.00 | 2,914.00 | 2.00% | 154,100 |
| Aug 3, 2026 | 2,840.00 | 2,912.00 | 2,833.00 | 2,857.00 | 2,857.00 | 0.25% | 214,200 |
| Jul 31, 2026 | 2,827.00 | 2,929.00 | 2,723.00 | 2,850.00 | 2,850.00 | 4.51% | 250,200 |
| Jul 30, 2026 | 2,668.00 | 2,772.00 | 2,634.00 | 2,727.00 | 2,727.00 | 2.21% | 195,500 |
| Jul 29, 2026 | 2,776.00 | 2,794.00 | 2,620.00 | 2,668.00 | 2,668.00 | -3.02% | 172,600 |
| Jul 28, 2026 | 2,834.00 | 2,838.00 | 2,750.00 | 2,751.00 | 2,751.00 | -4.48% | 174,300 |
| Jul 27, 2026 | 2,859.00 | 2,880.00 | 2,837.00 | 2,880.00 | 2,880.00 | 1.66% | 99,100 |
| Jul 24, 2026 | 2,813.00 | 2,862.00 | 2,807.00 | 2,833.00 | 2,833.00 | -0.81% | 108,800 |
| Jul 23, 2026 | 2,864.00 | 2,885.00 | 2,853.00 | 2,856.00 | 2,856.00 | -0.28% | 85,800 |
| Jul 22, 2026 | 2,899.00 | 2,906.00 | 2,854.00 | 2,864.00 | 2,864.00 | -0.03% | 97,100 |
| Jul 21, 2026 | 2,786.00 | 2,874.00 | 2,782.00 | 2,865.00 | 2,865.00 | 2.84% | 150,200 |
| Jul 17, 2026 | 2,899.00 | 2,904.00 | 2,726.00 | 2,786.00 | 2,786.00 | -3.23% | 239,900 |
| Jul 16, 2026 | 2,936.00 | 2,936.00 | 2,871.00 | 2,879.00 | 2,879.00 | -0.24% | 73,600 |
| Jul 15, 2026 | 2,877.00 | 2,892.00 | 2,861.00 | 2,886.00 | 2,886.00 | 0.31% | 72,200 |
| Jul 14, 2026 | 2,860.00 | 2,899.00 | 2,808.00 | 2,877.00 | 2,877.00 | 1.41% | 121,700 |
| Jul 13, 2026 | 2,874.00 | 2,877.00 | 2,814.00 | 2,837.00 | 2,837.00 | -0.42% | 160,800 |
| Jul 10, 2026 | 2,937.00 | 2,937.00 | 2,846.00 | 2,849.00 | 2,849.00 | -2.16% | 138,700 |
| Jul 9, 2026 | 2,905.00 | 2,919.00 | 2,878.00 | 2,912.00 | 2,912.00 | 0.41% | 101,900 |
| Jul 8, 2026 | 2,900.00 | 2,915.00 | 2,859.00 | 2,900.00 | 2,900.00 | - | 141,000 |
| Jul 7, 2026 | 2,927.00 | 2,950.00 | 2,882.00 | 2,900.00 | 2,900.00 | -1.26% | 140,800 |
| Jul 6, 2026 | 2,989.00 | 2,997.00 | 2,876.00 | 2,937.00 | 2,937.00 | -0.58% | 165,700 |
| Jul 3, 2026 | 3,020.00 | 3,080.00 | 2,950.00 | 2,954.00 | 2,954.00 | -2.51% | 118,900 |
| Jul 2, 2026 | 2,988.00 | 3,080.00 | 2,988.00 | 3,030.00 | 3,030.00 | -0.49% | 131,000 |
| Jul 1, 2026 | 3,065.00 | 3,100.00 | 3,035.00 | 3,045.00 | 3,045.00 | -0.49% | 110,400 |
| Jun 30, 2026 | 2,984.00 | 3,100.00 | 2,960.00 | 3,060.00 | 3,060.00 | 3.69% | 213,200 |
| Jun 29, 2026 | 3,025.00 | 3,030.00 | 2,895.00 | 2,951.00 | 2,951.00 | 1.03% | 200,000 |
| Jun 26, 2026 | 2,965.00 | 3,020.00 | 2,895.00 | 2,921.00 | 2,921.00 | -1.45% | 219,100 |