Foster Electric Company, Limited (TYO:6794)
Japan · Delayed Price · Currency is JPY 2,727.00
+59.00 (2.21%)
Jul 30, 2026, 3:30 PM JST
Foster Electric Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 2,888.00 | 3,005.00 | 2,888.00 | 2,964.00 | 2,964.00 | 2.03% | 141,500 |
| Jun 24, 2026 | 2,894.00 | 2,927.00 | 2,842.00 | 2,905.00 | 2,905.00 | 2.14% | 127,800 |
| Jun 23, 2026 | 2,916.00 | 2,921.00 | 2,834.00 | 2,844.00 | 2,844.00 | -2.54% | 164,300 |
| Jun 22, 2026 | 2,977.00 | 3,025.00 | 2,887.00 | 2,918.00 | 2,918.00 | -3.22% | 212,800 |
| Jun 19, 2026 | 3,070.00 | 3,095.00 | 2,992.00 | 3,015.00 | 3,015.00 | -1.15% | 257,300 |
| Jun 18, 2026 | 2,928.00 | 3,075.00 | 2,928.00 | 3,050.00 | 3,050.00 | 5.54% | 213,500 |
| Jun 17, 2026 | 2,853.00 | 2,966.00 | 2,835.00 | 2,890.00 | 2,890.00 | 1.76% | 218,400 |
| Jun 16, 2026 | 2,800.00 | 2,853.00 | 2,788.00 | 2,840.00 | 2,840.00 | 0.92% | 152,100 |
| Jun 15, 2026 | 2,825.00 | 2,847.00 | 2,779.00 | 2,814.00 | 2,814.00 | 1.41% | 152,100 |
| Jun 12, 2026 | 2,818.00 | 2,827.00 | 2,741.00 | 2,775.00 | 2,775.00 | -0.57% | 225,100 |
| Jun 11, 2026 | 2,791.00 | 2,841.00 | 2,721.00 | 2,791.00 | 2,791.00 | -0.71% | 171,600 |
| Jun 10, 2026 | 2,879.00 | 2,882.00 | 2,781.00 | 2,811.00 | 2,811.00 | -2.73% | 232,900 |
| Jun 9, 2026 | 2,866.00 | 2,900.00 | 2,796.00 | 2,890.00 | 2,890.00 | 2.30% | 161,300 |
| Jun 8, 2026 | 2,800.00 | 2,887.00 | 2,747.00 | 2,825.00 | 2,825.00 | -2.59% | 358,300 |
| Jun 5, 2026 | 2,962.00 | 3,040.00 | 2,862.00 | 2,900.00 | 2,900.00 | -3.65% | 220,400 |
| Jun 4, 2026 | 2,927.00 | 3,055.00 | 2,927.00 | 3,010.00 | 3,010.00 | 1.24% | 272,000 |
| Jun 3, 2026 | 2,769.00 | 3,010.00 | 2,764.00 | 2,973.00 | 2,973.00 | 7.87% | 337,700 |
| Jun 2, 2026 | 2,748.00 | 2,756.00 | 2,640.00 | 2,756.00 | 2,756.00 | 0.29% | 206,500 |
| Jun 1, 2026 | 2,801.00 | 2,828.00 | 2,697.00 | 2,748.00 | 2,748.00 | -3.61% | 256,500 |
| May 29, 2026 | 2,860.00 | 2,902.00 | 2,834.00 | 2,851.00 | 2,851.00 | 0.46% | 175,600 |
| May 28, 2026 | 2,841.00 | 2,880.00 | 2,766.00 | 2,838.00 | 2,838.00 | 0.50% | 181,300 |
| May 27, 2026 | 2,846.00 | 2,869.00 | 2,770.00 | 2,824.00 | 2,824.00 | -0.46% | 168,800 |
| May 26, 2026 | 2,872.00 | 2,920.00 | 2,826.00 | 2,837.00 | 2,837.00 | -1.83% | 149,900 |
| May 25, 2026 | 2,819.00 | 2,909.00 | 2,769.00 | 2,890.00 | 2,890.00 | 3.21% | 263,500 |
| May 22, 2026 | 2,819.00 | 2,838.00 | 2,752.00 | 2,800.00 | 2,800.00 | -0.50% | 200,800 |
| May 21, 2026 | 2,799.00 | 2,845.00 | 2,790.00 | 2,814.00 | 2,814.00 | 1.30% | 227,700 |
| May 20, 2026 | 2,826.00 | 2,866.00 | 2,721.00 | 2,778.00 | 2,778.00 | -3.17% | 253,600 |