Skip to main content
logo
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
-20.00 (-0.61%)
Sep 28, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20262,840.002,912.002,833.002,857.002,808.870.25%214,200
Jul 31, 20262,827.002,929.002,723.002,850.002,801.994.51%250,200
Jul 30, 20262,668.002,772.002,634.002,727.002,681.062.21%195,500
Jul 29, 20262,776.002,794.002,620.002,668.002,623.06-3.02%172,600
Jul 28, 20262,834.002,838.002,750.002,751.002,704.66-4.48%174,300
Jul 27, 20262,859.002,880.002,837.002,880.002,831.491.66%99,100
Jul 24, 20262,813.002,862.002,807.002,833.002,785.28-0.81%108,800
Jul 23, 20262,864.002,885.002,853.002,856.002,807.89-0.28%85,800
Jul 22, 20262,899.002,906.002,854.002,864.002,815.75-0.03%97,100
Jul 21, 20262,786.002,874.002,782.002,865.002,816.742.84%150,200
Jul 17, 20262,899.002,904.002,726.002,786.002,739.07-3.23%239,900
Jul 16, 20262,936.002,936.002,871.002,879.002,830.50-0.24%73,600
Jul 15, 20262,877.002,892.002,861.002,886.002,837.380.31%72,200
Jul 14, 20262,860.002,899.002,808.002,877.002,828.541.41%121,700