Fuji Electric Co., Ltd. (TYO:6504)
Japan
· Delayed Price · Currency is JPY 10,515
-885 (-7.76%)
At close: Mar 9, 2026
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,905.00 | 12,045.00 | 11,250.00 | 11,400.00 | 11,400.00 | -6.06% | 2,251,500 |
| Mar 5, 2026 | 12,630.00 | 12,680.00 | 11,925.00 | 12,135.00 | 12,135.00 | 0.33% | 991,300 |
| Mar 4, 2026 | 12,190.00 | 12,615.00 | 11,670.00 | 12,095.00 | 12,095.00 | -6.75% | 1,588,900 |
| Mar 3, 2026 | 13,700.00 | 13,770.00 | 12,835.00 | 12,970.00 | 12,970.00 | -4.60% | 836,900 |
| Mar 2, 2026 | 13,310.00 | 13,710.00 | 13,245.00 | 13,595.00 | 13,595.00 | -2.26% | 704,800 |
| Feb 27, 2026 | 13,350.00 | 13,910.00 | 13,285.00 | 13,910.00 | 13,910.00 | 3.81% | 1,203,500 |
| Feb 26, 2026 | 13,945.00 | 13,945.00 | 13,320.00 | 13,400.00 | 13,400.00 | -0.15% | 1,010,700 |
| Feb 25, 2026 | 13,690.00 | 13,750.00 | 13,325.00 | 13,420.00 | 13,420.00 | 2.21% | 1,212,400 |
| Feb 24, 2026 | 12,515.00 | 13,150.00 | 12,275.00 | 13,130.00 | 13,130.00 | 4.41% | 1,528,000 |
| Feb 20, 2026 | 12,115.00 | 12,575.00 | 11,925.00 | 12,575.00 | 12,575.00 | 4.53% | 1,110,300 |
| Feb 19, 2026 | 11,900.00 | 12,140.00 | 11,810.00 | 12,030.00 | 12,030.00 | 1.09% | 781,100 |
| Feb 18, 2026 | 11,595.00 | 11,965.00 | 11,560.00 | 11,900.00 | 11,900.00 | 4.85% | 787,200 |
| Feb 17, 2026 | 11,425.00 | 11,425.00 | 11,260.00 | 11,350.00 | 11,350.00 | -0.66% | 487,100 |
| Feb 16, 2026 | 11,320.00 | 11,455.00 | 11,265.00 | 11,425.00 | 11,425.00 | 1.42% | 583,700 |
| Feb 13, 2026 | 11,360.00 | 11,495.00 | 11,155.00 | 11,265.00 | 11,265.00 | -2.04% | 791,400 |
| Feb 12, 2026 | 11,590.00 | 11,780.00 | 11,360.00 | 11,500.00 | 11,500.00 | -1.54% | 1,210,100 |
| Feb 10, 2026 | 11,300.00 | 11,730.00 | 11,140.00 | 11,680.00 | 11,680.00 | 5.80% | 1,225,100 |
| Feb 9, 2026 | 11,070.00 | 11,100.00 | 10,915.00 | 11,040.00 | 11,040.00 | 2.46% | 974,200 |
| Feb 6, 2026 | 10,230.00 | 10,825.00 | 10,225.00 | 10,775.00 | 10,775.00 | 3.56% | 1,310,500 |
| Feb 5, 2026 | 9,901.00 | 10,480.00 | 9,900.00 | 10,405.00 | 10,405.00 | -1.93% | 1,718,700 |
| Feb 4, 2026 | 11,155.00 | 11,205.00 | 10,560.00 | 10,610.00 | 10,610.00 | -5.81% | 1,620,900 |
| Feb 3, 2026 | 11,220.00 | 11,365.00 | 11,120.00 | 11,265.00 | 11,265.00 | 5.18% | 1,129,800 |
| Feb 2, 2026 | 11,020.00 | 11,250.00 | 10,700.00 | 10,710.00 | 10,710.00 | -2.55% | 1,006,800 |
| Jan 30, 2026 | 11,505.00 | 11,550.00 | 10,840.00 | 10,990.00 | 10,990.00 | -6.47% | 1,658,400 |
| Jan 29, 2026 | 11,885.00 | 11,980.00 | 11,590.00 | 11,750.00 | 11,750.00 | -0.17% | 966,100 |
| Jan 28, 2026 | 11,750.00 | 11,770.00 | 11,560.00 | 11,770.00 | 11,770.00 | 1.95% | 922,700 |
| Jan 27, 2026 | 11,450.00 | 11,660.00 | 11,370.00 | 11,545.00 | 11,545.00 | 2.44% | 894,400 |
| Jan 26, 2026 | 11,330.00 | 11,510.00 | 11,215.00 | 11,270.00 | 11,270.00 | -2.04% | 788,200 |
| Jan 23, 2026 | 11,270.00 | 11,520.00 | 11,160.00 | 11,505.00 | 11,505.00 | 2.82% | 835,800 |
| Jan 22, 2026 | 11,590.00 | 11,595.00 | 11,190.00 | 11,190.00 | 11,190.00 | -0.89% | 1,023,400 |
| Jan 21, 2026 | 11,270.00 | 11,620.00 | 11,250.00 | 11,290.00 | 11,290.00 | -2.42% | 1,222,900 |
| Jan 20, 2026 | 12,000.00 | 12,030.00 | 11,535.00 | 11,570.00 | 11,570.00 | -7.44% | 1,401,400 |
| Jan 19, 2026 | 12,300.00 | 12,545.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.44% | 568,600 |
| Jan 16, 2026 | 12,395.00 | 12,510.00 | 12,120.00 | 12,445.00 | 12,445.00 | 0.16% | 747,000 |
| Jan 15, 2026 | 12,520.00 | 12,690.00 | 12,205.00 | 12,425.00 | 12,425.00 | -2.28% | 1,073,000 |
| Jan 14, 2026 | 12,740.00 | 12,840.00 | 12,595.00 | 12,715.00 | 12,715.00 | 1.72% | 833,900 |
| Jan 13, 2026 | 12,490.00 | 12,755.00 | 12,300.00 | 12,500.00 | 12,500.00 | 4.87% | 1,038,600 |
| Jan 9, 2026 | 11,885.00 | 12,100.00 | 11,625.00 | 11,920.00 | 11,920.00 | -0.25% | 625,400 |
| Jan 8, 2026 | 12,155.00 | 12,245.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.44% | 586,100 |
| Jan 7, 2026 | 12,120.00 | 12,375.00 | 12,055.00 | 12,125.00 | 12,125.00 | -0.82% | 642,100 |
| Jan 6, 2026 | 12,210.00 | 12,275.00 | 12,010.00 | 12,225.00 | 12,225.00 | 1.12% | 581,000 |
| Jan 5, 2026 | 12,215.00 | 12,285.00 | 12,045.00 | 12,090.00 | 12,090.00 | 2.03% | 680,100 |
| Dec 30, 2025 | 11,885.00 | 11,920.00 | 11,775.00 | 11,850.00 | 11,850.00 | -0.88% | 454,500 |
| Dec 29, 2025 | 11,780.00 | 11,955.00 | 11,715.00 | 11,955.00 | 11,955.00 | 2.09% | 475,500 |
| Dec 26, 2025 | 11,765.00 | 11,845.00 | 11,650.00 | 11,710.00 | 11,710.00 | - | 347,900 |
| Dec 25, 2025 | 11,805.00 | 11,825.00 | 11,590.00 | 11,710.00 | 11,710.00 | -0.43% | 227,800 |
| Dec 24, 2025 | 11,820.00 | 11,905.00 | 11,665.00 | 11,760.00 | 11,760.00 | 0.09% | 564,600 |
| Dec 23, 2025 | 11,940.00 | 11,990.00 | 11,625.00 | 11,750.00 | 11,750.00 | 0.64% | 586,300 |
| Dec 22, 2025 | 11,530.00 | 11,765.00 | 11,450.00 | 11,675.00 | 11,675.00 | 3.96% | 581,900 |
| Dec 19, 2025 | 11,235.00 | 11,290.00 | 11,165.00 | 11,230.00 | 11,230.00 | 0.72% | 676,600 |
| Dec 18, 2025 | 11,000.00 | 11,220.00 | 10,990.00 | 11,150.00 | 11,150.00 | -0.49% | 676,500 |
| Dec 17, 2025 | 11,280.00 | 11,445.00 | 11,135.00 | 11,205.00 | 11,205.00 | 0.36% | 727,300 |
| Dec 16, 2025 | 11,450.00 | 11,450.00 | 11,150.00 | 11,165.00 | 11,165.00 | -3.21% | 633,500 |
| Dec 15, 2025 | 11,445.00 | 11,535.00 | 11,330.00 | 11,535.00 | 11,535.00 | -1.66% | 678,800 |
| Dec 12, 2025 | 11,570.00 | 11,730.00 | 11,440.00 | 11,730.00 | 11,730.00 | 3.21% | 721,500 |
| Dec 11, 2025 | 11,665.00 | 11,675.00 | 11,235.00 | 11,365.00 | 11,365.00 | - | 636,400 |
| Dec 10, 2025 | 11,525.00 | 11,685.00 | 11,290.00 | 11,365.00 | 11,365.00 | -0.92% | 866,900 |
| Dec 9, 2025 | 11,330.00 | 11,570.00 | 11,280.00 | 11,470.00 | 11,470.00 | 1.24% | 807,900 |
| Dec 8, 2025 | 11,035.00 | 11,395.00 | 11,020.00 | 11,330.00 | 11,330.00 | 4.09% | 677,200 |
| Dec 5, 2025 | 10,720.00 | 10,930.00 | 10,600.00 | 10,885.00 | 10,885.00 | -1.31% | 790,000 |
| Dec 4, 2025 | 10,885.00 | 11,170.00 | 10,875.00 | 11,030.00 | 11,030.00 | 1.15% | 904,800 |
| Dec 3, 2025 | 10,730.00 | 10,920.00 | 10,665.00 | 10,905.00 | 10,905.00 | 4.06% | 788,500 |
| Dec 2, 2025 | 10,545.00 | 10,630.00 | 10,475.00 | 10,480.00 | 10,480.00 | -0.62% | 575,000 |
| Dec 1, 2025 | 10,895.00 | 10,905.00 | 10,415.00 | 10,545.00 | 10,545.00 | -3.08% | 771,600 |
| Nov 28, 2025 | 10,945.00 | 11,035.00 | 10,840.00 | 10,880.00 | 10,880.00 | -1.76% | 685,000 |
| Nov 27, 2025 | 11,115.00 | 11,135.00 | 10,970.00 | 11,075.00 | 11,075.00 | 1.19% | 562,300 |
| Nov 26, 2025 | 10,865.00 | 11,150.00 | 10,865.00 | 10,945.00 | 10,945.00 | 1.48% | 664,800 |
| Nov 25, 2025 | 11,115.00 | 11,155.00 | 10,690.00 | 10,785.00 | 10,785.00 | 1.08% | 918,500 |
| Nov 21, 2025 | 10,570.00 | 10,795.00 | 10,530.00 | 10,670.00 | 10,670.00 | -1.84% | 1,563,800 |
| Nov 20, 2025 | 11,300.00 | 11,300.00 | 10,815.00 | 10,870.00 | 10,870.00 | 2.45% | 641,800 |
| Nov 19, 2025 | 10,570.00 | 10,770.00 | 10,345.00 | 10,610.00 | 10,610.00 | 1.77% | 781,300 |
| Nov 18, 2025 | 10,800.00 | 11,060.00 | 10,295.00 | 10,425.00 | 10,425.00 | -1.37% | 1,211,000 |
| Nov 17, 2025 | 10,675.00 | 10,730.00 | 10,555.00 | 10,570.00 | 10,570.00 | 0.28% | 554,900 |
| Nov 14, 2025 | 10,785.00 | 10,875.00 | 10,470.00 | 10,540.00 | 10,540.00 | -4.66% | 709,100 |
| Nov 13, 2025 | 10,940.00 | 11,145.00 | 10,865.00 | 11,055.00 | 11,055.00 | 2.89% | 796,200 |
| Nov 12, 2025 | 10,575.00 | 10,785.00 | 10,465.00 | 10,745.00 | 10,745.00 | 1.61% | 696,500 |
| Nov 11, 2025 | 10,700.00 | 10,835.00 | 10,485.00 | 10,575.00 | 10,575.00 | 0.05% | 691,900 |
| Nov 10, 2025 | 10,505.00 | 10,705.00 | 10,470.00 | 10,570.00 | 10,570.00 | 0.71% | 795,600 |
| Nov 7, 2025 | 10,460.00 | 10,585.00 | 10,350.00 | 10,495.00 | 10,495.00 | -2.91% | 729,500 |
| Nov 6, 2025 | 10,525.00 | 10,855.00 | 10,505.00 | 10,810.00 | 10,810.00 | 5.46% | 951,100 |
| Nov 5, 2025 | 10,580.00 | 10,685.00 | 10,120.00 | 10,250.00 | 10,250.00 | -5.53% | 1,308,300 |
| Nov 4, 2025 | 11,055.00 | 11,285.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.90% | 1,044,100 |
| Oct 31, 2025 | 10,875.00 | 11,690.00 | 10,870.00 | 11,060.00 | 11,060.00 | -3.41% | 1,711,900 |
| Oct 30, 2025 | 11,420.00 | 11,630.00 | 11,275.00 | 11,450.00 | 11,450.00 | 3.53% | 2,712,300 |
| Oct 29, 2025 | 11,200.00 | 11,200.00 | 11,005.00 | 11,060.00 | 11,060.00 | 1.47% | 816,600 |
| Oct 28, 2025 | 11,075.00 | 11,075.00 | 10,860.00 | 10,900.00 | 10,900.00 | -1.04% | 518,100 |
| Oct 27, 2025 | 11,035.00 | 11,075.00 | 10,940.00 | 11,015.00 | 11,015.00 | 2.42% | 514,300 |
| Oct 24, 2025 | 10,780.00 | 10,845.00 | 10,670.00 | 10,755.00 | 10,755.00 | 1.18% | 400,300 |
| Oct 23, 2025 | 10,625.00 | 10,705.00 | 10,585.00 | 10,630.00 | 10,630.00 | -1.25% | 456,900 |
| Oct 22, 2025 | 10,725.00 | 10,820.00 | 10,635.00 | 10,765.00 | 10,765.00 | -0.05% | 486,000 |
| Oct 21, 2025 | 11,000.00 | 11,020.00 | 10,720.00 | 10,770.00 | 10,770.00 | 0.09% | 579,700 |
| Oct 20, 2025 | 10,425.00 | 10,760.00 | 10,385.00 | 10,760.00 | 10,760.00 | 4.47% | 676,300 |
| Oct 17, 2025 | 10,460.00 | 10,520.00 | 10,265.00 | 10,300.00 | 10,300.00 | -1.81% | 580,000 |
| Oct 16, 2025 | 10,545.00 | 10,640.00 | 10,345.00 | 10,490.00 | 10,490.00 | -0.52% | 782,100 |
| Oct 15, 2025 | 10,175.00 | 10,585.00 | 10,120.00 | 10,545.00 | 10,545.00 | 3.89% | 630,200 |
| Oct 14, 2025 | 10,200.00 | 10,420.00 | 10,005.00 | 10,150.00 | 10,150.00 | -2.78% | 687,900 |
| Oct 10, 2025 | 10,565.00 | 10,615.00 | 10,390.00 | 10,440.00 | 10,440.00 | -2.43% | 731,500 |
| Oct 9, 2025 | 10,400.00 | 10,720.00 | 10,310.00 | 10,700.00 | 10,700.00 | 4.90% | 921,900 |
| Oct 8, 2025 | 10,130.00 | 10,245.00 | 10,025.00 | 10,200.00 | 10,200.00 | -0.20% | 524,900 |
| Oct 7, 2025 | 10,245.00 | 10,300.00 | 10,135.00 | 10,220.00 | 10,220.00 | 1.04% | 727,100 |