Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,924.00
-166.00 (-5.37%)
Aug 19, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,020.003,020.002,966.003,010.00--2.59%49,700
Aug 18, 20263,130.003,165.003,065.003,090.003,090.00-1.12%142,400
Aug 17, 20263,090.003,185.003,030.003,125.003,125.001.63%222,500
Aug 14, 20262,920.003,085.002,920.003,075.003,075.003.54%366,100
Aug 13, 20262,899.002,972.002,830.002,970.002,970.003.20%298,100
Aug 12, 20262,952.002,952.002,811.002,878.002,878.00-2.51%420,000
Aug 10, 20262,850.003,035.002,850.002,952.002,952.000.07%334,400
Aug 7, 20262,961.003,035.002,925.002,950.002,950.00-0.47%136,100
Aug 6, 20263,060.003,070.002,950.002,964.002,964.00-2.18%118,600
Aug 5, 20262,908.003,045.002,906.003,030.003,030.003.98%134,200
Aug 4, 20262,838.002,930.002,833.002,914.002,914.002.00%154,100
Aug 3, 20262,840.002,912.002,833.002,857.002,857.000.25%214,200
Jul 31, 20262,827.002,929.002,723.002,850.002,850.004.51%250,200
Jul 30, 20262,668.002,772.002,634.002,727.002,727.002.21%195,500
Jul 29, 20262,776.002,794.002,620.002,668.002,668.00-3.02%172,600
Jul 28, 20262,834.002,838.002,750.002,751.002,751.00-4.48%174,300
Jul 27, 20262,859.002,880.002,837.002,880.002,880.001.66%99,100
Jul 24, 20262,813.002,862.002,807.002,833.002,833.00-0.81%108,800
Jul 23, 20262,864.002,885.002,853.002,856.002,856.00-0.28%85,800
Jul 22, 20262,899.002,906.002,854.002,864.002,864.00-0.03%97,100
Jul 21, 20262,786.002,874.002,782.002,865.002,865.002.84%150,200
Jul 17, 20262,899.002,904.002,726.002,786.002,786.00-3.23%239,900
Jul 16, 20262,936.002,936.002,871.002,879.002,879.00-0.24%73,600
Jul 15, 20262,877.002,892.002,861.002,886.002,886.000.31%72,200
Jul 14, 20262,860.002,899.002,808.002,877.002,877.001.41%121,700
Jul 13, 20262,874.002,877.002,814.002,837.002,837.00-0.42%160,800
Jul 10, 20262,937.002,937.002,846.002,849.002,849.00-2.16%138,700
Jul 9, 20262,905.002,919.002,878.002,912.002,912.000.41%101,900
Jul 8, 20262,900.002,915.002,859.002,900.002,900.00-141,000
Jul 7, 20262,927.002,950.002,882.002,900.002,900.00-1.26%140,800
Jul 6, 20262,989.002,997.002,876.002,937.002,937.00-0.58%165,700
Jul 3, 20263,020.003,080.002,950.002,954.002,954.00-2.51%118,900
Jul 2, 20262,988.003,080.002,988.003,030.003,030.00-0.49%131,000
Jul 1, 20263,065.003,100.003,035.003,045.003,045.00-0.49%110,400
Jun 30, 20262,984.003,100.002,960.003,060.003,060.003.69%213,200
Jun 29, 20263,025.003,030.002,895.002,951.002,951.001.03%200,000
Jun 26, 20262,965.003,020.002,895.002,921.002,921.00-1.45%219,100
Jun 25, 20262,888.003,005.002,888.002,964.002,964.002.03%141,500
Jun 24, 20262,894.002,927.002,842.002,905.002,905.002.14%127,800
Jun 23, 20262,916.002,921.002,834.002,844.002,844.00-2.54%164,300
Jun 22, 20262,977.003,025.002,887.002,918.002,918.00-3.22%212,800
Jun 19, 20263,070.003,095.002,992.003,015.003,015.00-1.15%257,300
Jun 18, 20262,928.003,075.002,928.003,050.003,050.005.54%213,500
Jun 17, 20262,853.002,966.002,835.002,890.002,890.001.76%218,400
Jun 16, 20262,800.002,853.002,788.002,840.002,840.000.92%152,100
Jun 15, 20262,825.002,847.002,779.002,814.002,814.001.41%152,100
Jun 12, 20262,818.002,827.002,741.002,775.002,775.00-0.57%225,100
Jun 11, 20262,791.002,841.002,721.002,791.002,791.00-0.71%171,600
Jun 10, 20262,879.002,882.002,781.002,811.002,811.00-2.73%232,900
Jun 9, 20262,866.002,900.002,796.002,890.002,890.002.30%161,300