Fuji Electric Co., Ltd. (TYO:6504)
Japan
· Delayed Price · Currency is JPY 10,885
-145 (-1.31%)
At close: Dec 5, 2025
Fuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 10,480.00 | 10,490.00 | 10,025.00 | 10,115.00 | 10,115.00 | 1.29% | 1,101,000 |
| Oct 3, 2025 | 9,835.00 | 9,993.00 | 9,813.00 | 9,986.00 | 9,986.00 | 0.95% | 394,200 |
| Oct 2, 2025 | 9,778.00 | 9,912.00 | 9,690.00 | 9,892.00 | 9,892.00 | 1.49% | 532,000 |
| Oct 1, 2025 | 9,833.00 | 9,940.00 | 9,664.00 | 9,747.00 | 9,747.00 | -1.98% | 647,500 |
| Sep 30, 2025 | 9,900.00 | 9,968.00 | 9,838.00 | 9,944.00 | 9,944.00 | 1.38% | 485,900 |
| Sep 29, 2025 | 9,801.00 | 9,871.00 | 9,740.00 | 9,809.00 | 9,809.00 | -0.73% | 408,400 |
| Sep 26, 2025 | 9,938.00 | 10,085.00 | 9,849.00 | 9,881.00 | 9,790.00 | 0.95% | 879,300 |
| Sep 25, 2025 | 9,840.00 | 9,902.00 | 9,776.00 | 9,788.00 | 9,697.86 | -0.45% | 594,300 |
| Sep 24, 2025 | 9,964.00 | 10,015.00 | 9,790.00 | 9,832.00 | 9,741.45 | -1.50% | 823,000 |
| Sep 22, 2025 | 9,926.00 | 10,095.00 | 9,926.00 | 9,982.00 | 9,890.07 | 0.68% | 448,400 |
| Sep 19, 2025 | 10,100.00 | 10,130.00 | 9,760.00 | 9,915.00 | 9,823.69 | -0.31% | 934,400 |
| Sep 18, 2025 | 9,748.00 | 10,095.00 | 9,705.00 | 9,946.00 | 9,854.40 | 1.98% | 640,900 |
| Sep 17, 2025 | 9,890.00 | 9,969.00 | 9,737.00 | 9,753.00 | 9,663.18 | -2.76% | 451,200 |
| Sep 16, 2025 | 10,000.00 | 10,170.00 | 9,909.00 | 10,030.00 | 9,937.63 | 1.42% | 703,200 |
| Sep 12, 2025 | 9,964.00 | 10,005.00 | 9,814.00 | 9,890.00 | 9,798.92 | 0.25% | 701,900 |
| Sep 11, 2025 | 9,976.00 | 10,050.00 | 9,805.00 | 9,865.00 | 9,774.15 | 1.53% | 954,600 |
| Sep 10, 2025 | 9,577.00 | 9,716.00 | 9,577.00 | 9,716.00 | 9,626.52 | 1.46% | 548,300 |
| Sep 9, 2025 | 9,865.00 | 9,888.00 | 9,569.00 | 9,576.00 | 9,487.81 | -1.99% | 535,600 |
| Sep 8, 2025 | 9,674.00 | 9,771.00 | 9,632.00 | 9,770.00 | 9,680.02 | 0.79% | 507,600 |
| Sep 5, 2025 | 9,450.00 | 9,738.00 | 9,339.00 | 9,693.00 | 9,603.73 | 4.96% | 852,700 |
| Sep 4, 2025 | 9,225.00 | 9,274.00 | 9,180.00 | 9,235.00 | 9,149.95 | 0.25% | 406,000 |
| Sep 3, 2025 | 9,365.00 | 9,434.00 | 9,176.00 | 9,212.00 | 9,127.16 | -1.81% | 511,800 |
| Sep 2, 2025 | 9,404.00 | 9,476.00 | 9,324.00 | 9,382.00 | 9,295.60 | -0.45% | 418,100 |
| Sep 1, 2025 | 9,359.00 | 9,460.00 | 9,306.00 | 9,424.00 | 9,337.21 | -0.22% | 387,700 |
| Aug 29, 2025 | 9,327.00 | 9,584.00 | 9,321.00 | 9,445.00 | 9,358.02 | 0.25% | 681,800 |
| Aug 28, 2025 | 9,321.00 | 9,424.00 | 9,316.00 | 9,421.00 | 9,334.24 | 1.22% | 385,200 |
| Aug 27, 2025 | 9,400.00 | 9,480.00 | 9,302.00 | 9,307.00 | 9,221.29 | -0.62% | 530,000 |
| Aug 26, 2025 | 9,455.00 | 9,518.00 | 9,350.00 | 9,365.00 | 9,278.75 | -1.88% | 916,300 |
| Aug 25, 2025 | 9,650.00 | 9,708.00 | 9,518.00 | 9,544.00 | 9,456.10 | -0.57% | 549,200 |
| Aug 22, 2025 | 9,558.00 | 9,649.00 | 9,468.00 | 9,599.00 | 9,510.60 | 0.34% | 463,700 |
| Aug 21, 2025 | 9,490.00 | 9,611.00 | 9,430.00 | 9,566.00 | 9,477.90 | -0.25% | 472,500 |
| Aug 20, 2025 | 9,566.00 | 9,628.00 | 9,442.00 | 9,590.00 | 9,501.68 | -1.30% | 920,000 |
| Aug 19, 2025 | 9,625.00 | 9,815.00 | 9,548.00 | 9,716.00 | 9,626.52 | 1.91% | 893,300 |
| Aug 18, 2025 | 9,400.00 | 9,583.00 | 9,379.00 | 9,534.00 | 9,446.20 | 2.02% | 586,000 |
| Aug 15, 2025 | 9,228.00 | 9,371.00 | 9,174.00 | 9,345.00 | 9,258.94 | 1.01% | 535,700 |
| Aug 14, 2025 | 9,351.00 | 9,385.00 | 9,188.00 | 9,252.00 | 9,166.79 | -0.55% | 593,400 |
| Aug 13, 2025 | 9,430.00 | 9,481.00 | 9,295.00 | 9,303.00 | 9,217.32 | -0.24% | 1,001,300 |
| Aug 12, 2025 | 9,340.00 | 9,430.00 | 9,254.00 | 9,325.00 | 9,239.12 | 0.52% | 759,600 |
| Aug 8, 2025 | 9,228.00 | 9,388.00 | 9,190.00 | 9,277.00 | 9,191.56 | 1.61% | 911,200 |
| Aug 7, 2025 | 9,080.00 | 9,289.00 | 9,031.00 | 9,130.00 | 9,045.92 | 0.23% | 934,500 |
| Aug 6, 2025 | 9,115.00 | 9,174.00 | 8,971.00 | 9,109.00 | 9,025.11 | 0.80% | 969,700 |
| Aug 5, 2025 | 8,790.00 | 9,196.00 | 8,724.00 | 9,037.00 | 8,953.77 | 5.00% | 1,956,000 |
| Aug 4, 2025 | 8,502.00 | 8,648.00 | 8,395.00 | 8,607.00 | 8,527.73 | -0.52% | 1,311,700 |
| Aug 1, 2025 | 8,777.00 | 8,797.00 | 8,458.00 | 8,652.00 | 8,572.32 | 14.19% | 3,276,000 |
| Jul 31, 2025 | 7,638.00 | 7,658.00 | 7,361.00 | 7,577.00 | 7,507.22 | -0.67% | 1,133,600 |
| Jul 30, 2025 | 7,570.00 | 7,638.00 | 7,514.00 | 7,628.00 | 7,557.75 | 0.77% | 687,200 |
| Jul 29, 2025 | 7,491.00 | 7,610.00 | 7,435.00 | 7,570.00 | 7,500.28 | 0.25% | 952,400 |
| Jul 28, 2025 | 7,341.00 | 7,583.00 | 7,283.00 | 7,551.00 | 7,481.46 | 3.71% | 1,053,500 |
| Jul 25, 2025 | 7,387.00 | 7,416.00 | 7,255.00 | 7,281.00 | 7,213.94 | -0.97% | 807,400 |
| Jul 24, 2025 | 7,393.00 | 7,498.00 | 7,170.00 | 7,352.00 | 7,284.29 | 3.65% | 1,679,900 |
| Jul 23, 2025 | 6,898.00 | 7,144.00 | 6,861.00 | 7,093.00 | 7,027.68 | 3.73% | 1,385,900 |
| Jul 22, 2025 | 6,780.00 | 6,844.00 | 6,745.00 | 6,838.00 | 6,775.02 | 1.97% | 948,200 |
| Jul 18, 2025 | 6,718.00 | 6,775.00 | 6,676.00 | 6,706.00 | 6,644.24 | 0.31% | 518,500 |
| Jul 17, 2025 | 6,530.00 | 6,685.00 | 6,514.00 | 6,685.00 | 6,623.43 | 1.47% | 453,100 |
| Jul 16, 2025 | 6,600.00 | 6,668.00 | 6,568.00 | 6,588.00 | 6,527.33 | -0.84% | 409,200 |
| Jul 15, 2025 | 6,599.00 | 6,690.00 | 6,560.00 | 6,644.00 | 6,582.81 | 0.56% | 444,100 |
| Jul 14, 2025 | 6,679.00 | 6,718.00 | 6,607.00 | 6,607.00 | 6,546.15 | -1.34% | 528,000 |
| Jul 11, 2025 | 6,629.00 | 6,750.00 | 6,588.00 | 6,697.00 | 6,635.32 | 2.40% | 907,900 |
| Jul 10, 2025 | 6,604.00 | 6,653.00 | 6,524.00 | 6,540.00 | 6,479.77 | -1.71% | 544,000 |