Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,929.00
-206.00 (-6.57%)
May 7, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,065.003,090.002,874.002,929.002,929.00-6.57%399,000
May 1, 20263,040.003,170.003,040.003,135.003,135.004.85%263,900
Apr 30, 20262,994.003,015.002,955.002,990.002,990.00-2.13%155,900
Apr 28, 20263,040.003,055.003,010.003,055.003,055.000.49%94,400
Apr 27, 20263,110.003,140.002,973.003,040.003,040.00-2.41%223,100
Apr 24, 20263,210.003,240.003,105.003,115.003,115.00-3.71%101,300
Apr 23, 20263,255.003,305.003,190.003,235.003,235.00-1.22%158,900
Apr 22, 20263,355.003,355.003,255.003,275.003,275.00-1.80%99,400
Apr 21, 20263,355.003,395.003,330.003,335.003,335.000.60%94,300
Apr 20, 20263,390.003,405.003,315.003,315.003,315.00-2.07%87,100
Apr 17, 20263,435.003,440.003,365.003,385.003,385.00-1.88%82,100
Apr 16, 20263,395.003,460.003,395.003,450.003,450.001.17%111,500
Apr 15, 20263,470.003,500.003,390.003,410.003,410.000.29%128,000
Apr 14, 20263,425.003,475.003,390.003,400.003,400.000.15%83,600
Apr 13, 20263,375.003,445.003,360.003,395.003,395.000.74%107,500
Apr 10, 20263,465.003,495.003,370.003,370.003,370.00-1.75%100,000
Apr 9, 20263,460.003,490.003,415.003,430.003,430.00-0.87%116,900
Apr 8, 20263,485.003,485.003,425.003,460.003,460.002.67%105,600
Apr 7, 20263,430.003,460.003,355.003,370.003,370.00-1.46%138,700
Apr 6, 20263,320.003,485.003,310.003,420.003,420.003.95%335,700
Apr 3, 20263,200.003,305.003,180.003,290.003,290.003.95%207,900
Apr 2, 20263,180.003,260.003,120.003,165.003,165.000.96%277,600
Apr 1, 20263,010.003,135.002,996.003,135.003,135.008.63%320,000
Mar 31, 20262,758.002,928.002,726.002,886.002,886.004.08%408,400
Mar 30, 20262,760.002,776.002,719.002,773.002,773.00-4.08%203,100
Mar 27, 20262,850.002,904.002,850.002,891.002,846.000.03%107,600
Mar 26, 20262,938.002,946.002,862.002,890.002,845.02-0.96%93,500
Mar 25, 20262,924.002,945.002,914.002,918.002,872.581.89%109,700
Mar 24, 20262,911.002,915.002,816.002,864.002,819.421.89%129,500
Mar 23, 20262,924.002,934.002,809.002,811.002,767.25-5.48%291,700
Mar 19, 20263,000.003,020.002,953.002,974.002,927.71-2.65%136,700
Mar 18, 20262,997.003,055.002,995.003,055.003,007.453.35%74,700
Mar 17, 20262,976.003,010.002,946.002,956.002,909.99-0.67%78,200
Mar 16, 20262,954.002,986.002,939.002,976.002,929.68-0.73%128,100
Mar 13, 20262,998.003,020.002,976.002,998.002,951.33-0.40%136,800
Mar 12, 20263,120.003,140.002,994.003,010.002,963.15-2.43%142,900
Mar 11, 20263,065.003,165.003,065.003,085.003,036.981.48%146,400
Mar 10, 20263,035.003,105.003,015.003,040.002,992.682.49%111,600
Mar 9, 20262,880.002,978.002,880.002,966.002,919.83-2.75%371,500
Mar 6, 20262,976.003,065.002,976.003,050.003,002.530.33%139,000
Mar 5, 20263,025.003,110.003,005.003,040.002,992.684.00%123,200
Mar 4, 20262,919.002,965.002,841.002,923.002,877.50-1.55%397,400
Mar 3, 20263,145.003,165.002,966.002,969.002,922.79-5.75%160,000
Mar 2, 20263,110.003,175.003,100.003,150.003,100.970.64%134,000
Feb 27, 20263,060.003,150.003,030.003,130.003,081.281.95%271,700
Feb 26, 20263,100.003,100.002,990.003,070.003,022.21-0.81%238,200
Feb 25, 20263,125.003,145.003,065.003,095.003,046.82-0.48%145,100
Feb 24, 20263,040.003,160.003,040.003,110.003,061.593.91%221,600
Feb 20, 20263,045.003,065.002,959.002,993.002,946.41-1.22%294,000
Feb 19, 20262,956.003,045.002,955.003,030.002,982.841.95%137,900