Fuji Seiki Co.,Ltd. (TYO:6400)
Japan
· Delayed Price · Currency is JPY 279.00
+3.00 (1.09%)
Apr 30, 2026, 3:30 PM JST
Fuji Seiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 276.00 | 281.00 | 275.00 | 279.00 | 279.00 | 1.09% | 18,000 |
| Apr 28, 2026 | 276.00 | 276.00 | 273.00 | 276.00 | 276.00 | 0.36% | 8,000 |
| Apr 27, 2026 | 275.00 | 277.00 | 273.00 | 275.00 | 275.00 | 0.36% | 8,000 |
| Apr 24, 2026 | 277.00 | 279.00 | 274.00 | 274.00 | 274.00 | -1.44% | 13,300 |
| Apr 23, 2026 | 281.00 | 281.00 | 274.00 | 278.00 | 278.00 | -0.71% | 31,000 |
| Apr 22, 2026 | 290.00 | 291.00 | 276.00 | 280.00 | 280.00 | -3.11% | 41,600 |
| Apr 21, 2026 | 294.00 | 294.00 | 286.00 | 289.00 | 289.00 | -1.37% | 21,200 |
| Apr 20, 2026 | 277.00 | 296.00 | 277.00 | 293.00 | 293.00 | 5.40% | 109,500 |
| Apr 17, 2026 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | -0.71% | 6,800 |
| Apr 16, 2026 | 273.00 | 280.00 | 273.00 | 280.00 | 280.00 | 1.45% | 27,100 |
| Apr 15, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 10,600 |
| Apr 14, 2026 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 8,100 |
| Apr 13, 2026 | 275.00 | 277.00 | 272.00 | 277.00 | 277.00 | 0.36% | 11,000 |
| Apr 10, 2026 | 279.00 | 280.00 | 273.00 | 276.00 | 276.00 | -1.43% | 19,800 |
| Apr 9, 2026 | 279.00 | 280.00 | 275.00 | 280.00 | 280.00 | 0.36% | 11,400 |
| Apr 8, 2026 | 273.00 | 281.00 | 271.00 | 279.00 | 279.00 | 2.57% | 38,900 |
| Apr 7, 2026 | 276.00 | 277.00 | 271.00 | 272.00 | 272.00 | -1.09% | 12,600 |
| Apr 6, 2026 | 276.00 | 277.00 | 272.00 | 275.00 | 275.00 | -0.36% | 7,300 |
| Apr 3, 2026 | 273.00 | 279.00 | 273.00 | 276.00 | 276.00 | 1.47% | 19,800 |
| Apr 2, 2026 | 277.00 | 277.00 | 272.00 | 272.00 | 272.00 | -0.73% | 12,700 |
| Apr 1, 2026 | 275.00 | 276.00 | 273.00 | 274.00 | 274.00 | -0.36% | 12,800 |
| Mar 31, 2026 | 269.00 | 275.00 | 268.00 | 275.00 | 275.00 | 1.85% | 41,000 |
| Mar 30, 2026 | 276.00 | 276.00 | 269.00 | 270.00 | 270.00 | -2.88% | 17,800 |
| Mar 27, 2026 | 275.00 | 279.00 | 274.00 | 278.00 | 278.00 | 1.83% | 21,600 |
| Mar 26, 2026 | 275.00 | 279.00 | 273.00 | 273.00 | 273.00 | -0.73% | 20,800 |
| Mar 25, 2026 | 271.00 | 278.00 | 271.00 | 275.00 | 275.00 | 1.85% | 25,000 |
| Mar 24, 2026 | 273.00 | 276.00 | 266.00 | 270.00 | 270.00 | -0.37% | 44,100 |
| Mar 23, 2026 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | -3.56% | 29,200 |
| Mar 19, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | -1.06% | 23,500 |
| Mar 18, 2026 | 282.00 | 285.00 | 282.00 | 284.00 | 284.00 | 1.07% | 9,600 |
| Mar 17, 2026 | 282.00 | 283.00 | 279.00 | 281.00 | 281.00 | 0.36% | 13,900 |
| Mar 16, 2026 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | - | 22,200 |
| Mar 13, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.36% | 12,100 |
| Mar 12, 2026 | 286.00 | 288.00 | 276.00 | 279.00 | 279.00 | -4.78% | 102,800 |
| Mar 11, 2026 | 296.00 | 299.00 | 293.00 | 293.00 | 293.00 | - | 16,900 |
| Mar 10, 2026 | 294.00 | 296.00 | 293.00 | 293.00 | 293.00 | 1.74% | 13,600 |
| 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 |