Fuji Seiki Co.,Ltd. (TYO:6400)
Japan
· Delayed Price · Currency is JPY 297.00
+4.00 (1.37%)
Mar 11, 2026, 10:12 AM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | - | 2.08% | 49,600 |
| Mar 9, 2026 | 291.00 | 293.00 | 285.00 | 288.00 | 288.00 | -2.70% | 48,200 |
| Mar 6, 2026 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | -1.66% | 13,200 |
| Mar 5, 2026 | 298.00 | 303.00 | 294.00 | 301.00 | 301.00 | 3.79% | 21,700 |
| Mar 4, 2026 | 296.00 | 296.00 | 285.00 | 290.00 | 290.00 | -3.33% | 64,600 |
| Mar 3, 2026 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.66% | 34,700 |
| Mar 2, 2026 | 306.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.98% | 44,800 |
| Feb 27, 2026 | 302.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.99% | 37,900 |
| Feb 26, 2026 | 302.00 | 305.00 | 301.00 | 302.00 | 302.00 | 0.33% | 24,300 |
| Feb 25, 2026 | 304.00 | 304.00 | 301.00 | 301.00 | 301.00 | -1.63% | 33,900 |
| Feb 24, 2026 | 303.00 | 306.00 | 297.00 | 306.00 | 306.00 | 0.66% | 29,000 |
| Feb 20, 2026 | 301.00 | 304.00 | 298.00 | 304.00 | 304.00 | -0.65% | 47,700 |
| Feb 19, 2026 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.92% | 99,300 |
| Feb 18, 2026 | 316.00 | 316.00 | 306.00 | 312.00 | 312.00 | -1.89% | 69,000 |
| Feb 17, 2026 | 326.00 | 326.00 | 307.00 | 318.00 | 318.00 | -2.45% | 138,700 |
| Feb 16, 2026 | 311.00 | 330.00 | 305.00 | 326.00 | 326.00 | 12.41% | 240,800 |
| Feb 13, 2026 | 326.00 | 333.00 | 280.00 | 290.00 | 290.00 | -11.59% | 219,300 |
| Feb 12, 2026 | 322.00 | 328.00 | 317.00 | 328.00 | 328.00 | 0.61% | 58,200 |
| Feb 10, 2026 | 327.00 | 327.00 | 322.00 | 326.00 | 326.00 | 0.31% | 34,500 |
| Feb 9, 2026 | 329.00 | 329.00 | 323.00 | 325.00 | 325.00 | -0.61% | 32,800 |
| Feb 6, 2026 | 321.00 | 328.00 | 315.00 | 327.00 | 327.00 | 0.93% | 84,300 |
| Feb 5, 2026 | 325.00 | 327.00 | 321.00 | 324.00 | 324.00 | -0.31% | 76,300 |
| Feb 4, 2026 | 318.00 | 325.00 | 313.00 | 325.00 | 325.00 | 1.88% | 66,500 |
| Feb 3, 2026 | 321.00 | 322.00 | 311.00 | 319.00 | 319.00 | 1.92% | 38,600 |
| Feb 2, 2026 | 326.00 | 329.00 | 305.00 | 313.00 | 313.00 | -2.19% | 133,300 |
| Jan 30, 2026 | 299.00 | 321.00 | 299.00 | 320.00 | 320.00 | 6.67% | 182,000 |
| Jan 29, 2026 | 300.00 | 301.00 | 296.00 | 300.00 | 300.00 | -0.66% | 37,100 |
| Jan 28, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 15,900 |
| Jan 27, 2026 | 301.00 | 304.00 | 300.00 | 302.00 | 302.00 | 1.34% | 46,300 |
| Jan 26, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | - | 16,900 |
| Jan 23, 2026 | 296.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.36% | 32,700 |
| Jan 22, 2026 | 293.00 | 298.00 | 293.00 | 294.00 | 294.00 | 0.34% | 42,900 |
| Jan 21, 2026 | 295.00 | 295.00 | 286.00 | 293.00 | 293.00 | -0.68% | 30,000 |
| Jan 20, 2026 | 295.00 | 296.00 | 294.00 | 295.00 | 295.00 | - | 17,100 |
| Jan 19, 2026 | 293.00 | 297.00 | 293.00 | 295.00 | 295.00 | 1.03% | 16,600 |
| Jan 16, 2026 | 299.00 | 299.00 | 290.00 | 292.00 | 292.00 | -1.02% | 68,600 |
| Jan 15, 2026 | 287.00 | 300.00 | 285.00 | 295.00 | 295.00 | 3.15% | 120,200 |
| Jan 14, 2026 | 282.00 | 287.00 | 282.00 | 286.00 | 286.00 | 1.78% | 26,000 |
| Jan 13, 2026 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | 1.08% | 26,500 |
| Jan 9, 2026 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | 1.09% | 5,500 |
| Jan 8, 2026 | 275.00 | 278.00 | 274.00 | 275.00 | 275.00 | - | 23,100 |
| Jan 7, 2026 | 275.00 | 276.00 | 274.00 | 275.00 | 275.00 | 0.36% | 14,900 |
| Jan 6, 2026 | 275.00 | 275.00 | 273.00 | 274.00 | 274.00 | 0.37% | 11,000 |
| Jan 5, 2026 | 280.00 | 280.00 | 272.00 | 273.00 | 273.00 | -2.15% | 73,100 |
| Dec 30, 2025 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | 0.36% | 11,900 |
| Dec 29, 2025 | 277.00 | 279.00 | 276.00 | 278.00 | 278.00 | -0.71% | 24,300 |
| Dec 26, 2025 | 280.00 | 281.00 | 278.00 | 280.00 | 273.00 | 0.72% | 78,300 |
| Dec 25, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 271.05 | -0.71% | 15,600 |
| Dec 24, 2025 | 280.00 | 282.00 | 279.00 | 280.00 | 273.00 | - | 29,100 |
| Dec 23, 2025 | 279.00 | 281.00 | 279.00 | 280.00 | 273.00 | 0.36% | 8,400 |
| Dec 22, 2025 | 280.00 | 281.00 | 279.00 | 279.00 | 272.03 | - | 28,000 |
| Dec 19, 2025 | 278.00 | 279.00 | 276.00 | 279.00 | 272.03 | - | 13,600 |
| Dec 18, 2025 | 274.00 | 279.00 | 272.00 | 279.00 | 272.03 | 0.72% | 30,600 |
| Dec 17, 2025 | 279.00 | 280.00 | 277.00 | 277.00 | 270.08 | 0.73% | 11,800 |
| Dec 16, 2025 | 278.00 | 278.00 | 275.00 | 275.00 | 268.13 | -1.08% | 9,500 |
| Dec 15, 2025 | 279.00 | 279.00 | 273.00 | 278.00 | 271.05 | - | 28,600 |
| Dec 12, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 271.05 | -1.07% | 35,800 |
| Dec 11, 2025 | 293.00 | 293.00 | 277.00 | 281.00 | 273.98 | -3.77% | 100,700 |
| Dec 10, 2025 | 288.00 | 297.00 | 287.00 | 292.00 | 284.70 | 0.69% | 78,200 |
| Dec 9, 2025 | 290.00 | 291.00 | 287.00 | 290.00 | 282.75 | - | 19,600 |
| Dec 8, 2025 | 294.00 | 294.00 | 289.00 | 290.00 | 282.75 | -0.34% | 18,300 |
| Dec 5, 2025 | 290.00 | 293.00 | 289.00 | 291.00 | 283.73 | 0.34% | 15,200 |
| Dec 4, 2025 | 288.00 | 292.00 | 288.00 | 290.00 | 282.75 | -0.68% | 32,900 |
| Dec 3, 2025 | 292.00 | 292.00 | 291.00 | 292.00 | 284.70 | - | 14,100 |
| Dec 2, 2025 | 293.00 | 297.00 | 291.00 | 292.00 | 284.70 | -1.02% | 34,500 |
| Dec 1, 2025 | 291.00 | 295.00 | 291.00 | 295.00 | 287.63 | -0.34% | 28,000 |
| Nov 28, 2025 | 297.00 | 301.00 | 294.00 | 296.00 | 288.60 | 0.68% | 17,600 |
| Nov 27, 2025 | 291.00 | 296.00 | 291.00 | 294.00 | 286.65 | -0.34% | 20,500 |
| Nov 26, 2025 | 291.00 | 295.00 | 290.00 | 295.00 | 287.63 | 0.68% | 36,200 |
| Nov 25, 2025 | 290.00 | 294.00 | 290.00 | 293.00 | 285.68 | - | 24,000 |
| Nov 21, 2025 | 291.00 | 300.00 | 291.00 | 293.00 | 285.68 | 0.34% | 69,200 |
| Nov 20, 2025 | 293.00 | 299.00 | 288.00 | 292.00 | 284.70 | 1.74% | 30,900 |
| Nov 19, 2025 | 290.00 | 291.00 | 287.00 | 287.00 | 279.83 | -1.71% | 13,800 |
| Nov 18, 2025 | 291.00 | 292.00 | 283.00 | 292.00 | 284.70 | - | 50,200 |
| Nov 17, 2025 | 298.00 | 298.00 | 291.00 | 292.00 | 284.70 | -2.34% | 36,300 |
| Nov 14, 2025 | 303.00 | 305.00 | 298.00 | 299.00 | 291.53 | -1.64% | 64,900 |
| Nov 13, 2025 | 302.00 | 305.00 | 300.00 | 304.00 | 296.40 | 1.00% | 17,100 |
| Nov 12, 2025 | 304.00 | 304.00 | 301.00 | 301.00 | 293.48 | -0.99% | 22,200 |
| Nov 11, 2025 | 305.00 | 306.00 | 304.00 | 304.00 | 296.40 | -0.98% | 33,400 |
| Nov 10, 2025 | 313.00 | 313.00 | 306.00 | 307.00 | 299.33 | -1.92% | 36,400 |
| Nov 7, 2025 | 304.00 | 315.00 | 299.00 | 313.00 | 305.18 | 2.96% | 53,400 |
| Nov 6, 2025 | 300.00 | 305.00 | 298.00 | 304.00 | 296.40 | 2.01% | 36,400 |
| Nov 5, 2025 | 304.00 | 304.00 | 295.00 | 298.00 | 290.55 | -1.97% | 30,500 |
| Nov 4, 2025 | 301.00 | 305.00 | 296.00 | 304.00 | 296.40 | 0.66% | 48,300 |
| Oct 31, 2025 | 304.00 | 304.00 | 299.00 | 302.00 | 294.45 | - | 21,000 |
| Oct 30, 2025 | 293.00 | 304.00 | 293.00 | 302.00 | 294.45 | 2.72% | 63,300 |
| Oct 29, 2025 | 295.00 | 301.00 | 294.00 | 294.00 | 286.65 | - | 33,900 |
| Oct 28, 2025 | 301.00 | 302.00 | 294.00 | 294.00 | 286.65 | -2.97% | 58,100 |
| Oct 27, 2025 | 304.00 | 306.00 | 300.00 | 303.00 | 295.43 | 0.66% | 52,200 |
| Oct 24, 2025 | 298.00 | 301.00 | 293.00 | 301.00 | 293.48 | 1.01% | 73,800 |
| Oct 23, 2025 | 295.00 | 300.00 | 292.00 | 298.00 | 290.55 | 1.02% | 88,700 |
| Oct 22, 2025 | 289.00 | 295.00 | 285.00 | 295.00 | 287.63 | 1.72% | 73,500 |
| Oct 21, 2025 | 296.00 | 296.00 | 287.00 | 290.00 | 282.75 | -0.68% | 96,200 |
| Oct 20, 2025 | 287.00 | 292.00 | 279.00 | 292.00 | 284.70 | 0.69% | 268,500 |
| Oct 17, 2025 | 304.00 | 310.00 | 283.00 | 290.00 | 282.75 | -4.29% | 664,500 |
| Oct 16, 2025 | 290.00 | 354.00 | 287.00 | 303.00 | 295.43 | 9.78% | 7,044,700 |
| Oct 15, 2025 | 277.00 | 279.00 | 275.00 | 276.00 | 269.10 | 0.36% | 7,800 |
| Oct 14, 2025 | 279.00 | 280.00 | 273.00 | 275.00 | 268.13 | -1.79% | 22,200 |
| Oct 10, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | 273.00 | - | 9,200 |
| Oct 9, 2025 | 281.00 | 282.00 | 280.00 | 280.00 | 273.00 | 0.36% | 15,100 |