Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,872.00
-183.00 (-5.99%)
Nov 6, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,843.002,926.002,835.002,872.002,872.00-5.99%342,200
Nov 5, 20263,190.003,235.003,040.003,055.003,055.00-2.08%161,000
Nov 4, 20263,245.003,250.003,045.003,120.003,120.00-3.41%178,700
Nov 2, 20263,250.003,270.003,205.003,230.003,230.00-1.37%139,000
Oct 30, 20263,265.003,320.003,240.003,275.003,275.00-0.30%118,000
Oct 29, 20263,295.003,315.003,215.003,285.003,285.00-0.30%489,000
Oct 28, 20263,310.003,320.003,240.003,295.003,295.000.92%205,800
Oct 27, 20263,305.003,315.003,255.003,265.003,265.00-0.15%113,100
Oct 26, 20263,315.003,330.003,240.003,270.003,270.00-1.95%105,900
Oct 23, 20263,295.003,350.003,255.003,335.003,335.00-0.45%158,800
Oct 22, 20263,355.003,380.003,305.003,350.003,350.00-0.45%155,600
Oct 21, 20263,390.003,415.003,325.003,365.003,365.001.20%149,700
Oct 20, 20263,400.003,430.003,310.003,325.003,325.00-2.78%154,900
Oct 19, 20263,405.003,450.003,360.003,420.003,420.00-0.29%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