Foster Electric Company, Limited (TYO:6794)
Japan · Delayed Price · Currency is JPY 3,050.00
+160.00 (5.54%)
Jun 18, 2026, 1:29 PM JST
Foster Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,864.00 | 2,938.00 | 2,837.00 | 2,869.00 | 2,869.00 | 0.28% | 340,700 |
| May 18, 2026 | 2,930.00 | 2,981.00 | 2,779.00 | 2,861.00 | 2,861.00 | -2.92% | 502,200 |
| May 15, 2026 | 2,971.00 | 2,978.00 | 2,867.00 | 2,947.00 | 2,947.00 | 1.62% | 179,300 |
| May 14, 2026 | 2,968.00 | 3,010.00 | 2,896.00 | 2,900.00 | 2,900.00 | -2.78% | 152,800 |
| May 13, 2026 | 2,961.00 | 3,000.00 | 2,925.00 | 2,983.00 | 2,983.00 | 0.64% | 129,700 |
| May 12, 2026 | 2,984.00 | 3,010.00 | 2,957.00 | 2,964.00 | 2,964.00 | 0.10% | 205,100 |
| May 11, 2026 | 2,938.00 | 2,995.00 | 2,931.00 | 2,961.00 | 2,961.00 | - | 260,800 |
| May 8, 2026 | 2,943.00 | 2,975.00 | 2,887.00 | 2,961.00 | 2,961.00 | 1.09% | 186,600 |
| May 7, 2026 | 3,065.00 | 3,090.00 | 2,874.00 | 2,929.00 | 2,929.00 | -6.57% | 399,000 |
| May 1, 2026 | 3,040.00 | 3,170.00 | 3,040.00 | 3,135.00 | 3,135.00 | 4.85% | 263,900 |
| Apr 30, 2026 | 2,994.00 | 3,015.00 | 2,955.00 | 2,990.00 | 2,990.00 | -2.13% | 155,900 |
| Apr 28, 2026 | 3,040.00 | 3,055.00 | 3,010.00 | 3,055.00 | 3,055.00 | 0.49% | 94,400 |
| Apr 27, 2026 | 3,110.00 | 3,140.00 | 2,973.00 | 3,040.00 | 3,040.00 | -2.41% | 223,100 |
| Apr 24, 2026 | 3,210.00 | 3,240.00 | 3,105.00 | 3,115.00 | 3,115.00 | -3.71% | 101,300 |
| Apr 23, 2026 | 3,255.00 | 3,305.00 | 3,190.00 | 3,235.00 | 3,235.00 | -1.22% | 158,900 |
| Apr 22, 2026 | 3,355.00 | 3,355.00 | 3,255.00 | 3,275.00 | 3,275.00 | -1.80% | 99,400 |
| Apr 21, 2026 | 3,355.00 | 3,395.00 | 3,330.00 | 3,335.00 | 3,335.00 | 0.60% | 94,300 |
| Apr 20, 2026 | 3,390.00 | 3,405.00 | 3,315.00 | 3,315.00 | 3,315.00 | -2.07% | 87,100 |
| Apr 17, 2026 | 3,435.00 | 3,440.00 | 3,365.00 | 3,385.00 | 3,385.00 | -1.88% | 82,100 |
| Apr 16, 2026 | 3,395.00 | 3,460.00 | 3,395.00 | 3,450.00 | 3,450.00 | 1.17% | 111,500 |
| Apr 15, 2026 | 3,470.00 | 3,500.00 | 3,390.00 | 3,410.00 | 3,410.00 | 0.29% | 128,000 |
| Apr 14, 2026 | 3,425.00 | 3,475.00 | 3,390.00 | 3,400.00 | 3,400.00 | 0.15% | 83,600 |
| Apr 13, 2026 | 3,375.00 | 3,445.00 | 3,360.00 | 3,395.00 | 3,395.00 | 0.74% | 107,500 |
| Apr 10, 2026 | 3,465.00 | 3,495.00 | 3,370.00 | 3,370.00 | 3,370.00 | -1.75% | 100,000 |
| Apr 9, 2026 | 3,460.00 | 3,490.00 | 3,415.00 | 3,430.00 | 3,430.00 | -0.87% | 116,900 |
| Apr 8, 2026 | 3,485.00 | 3,485.00 | 3,425.00 | 3,460.00 | 3,460.00 | 2.67% | 105,600 |
| Apr 7, 2026 | 3,430.00 | 3,460.00 | 3,355.00 | 3,370.00 | 3,370.00 | -1.46% | 138,700 |
| Apr 6, 2026 | 3,320.00 | 3,485.00 | 3,310.00 | 3,420.00 | 3,420.00 | 3.95% | 335,700 |
| Apr 3, 2026 | 3,200.00 | 3,305.00 | 3,180.00 | 3,290.00 | 3,290.00 | 3.95% | 207,900 |