Skip to main content
Fuji Electric Co., Ltd. (TYO:6504)
Japan flag Japan · Delayed Price · Currency is JPY
12,650
-390 (-2.99%)
Apr 28, 2026, 3:30 PM JST

Fuji Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,045.0013,145.0012,520.0012,650.0012,650.00-2.99%1,411,200
Apr 27, 202613,090.0013,230.0012,800.0013,040.0013,040.006.80%1,684,700
Apr 24, 202612,280.0012,380.0012,000.0012,210.0012,210.000.45%735,100
Apr 23, 202611,855.0012,520.0011,675.0012,155.0012,155.003.62%1,340,200
Apr 22, 202611,915.0011,965.0011,590.0011,730.0011,730.00-2.74%1,137,800
Apr 21, 202611,805.0012,220.0011,780.0012,060.0012,060.002.38%835,300
Apr 20, 202612,000.0012,050.0011,760.0011,780.0011,780.00-1.51%715,000
Apr 17, 202612,210.0012,220.0011,960.0011,960.0011,960.00-2.29%520,700
Apr 16, 202611,500.0012,240.0011,500.0012,240.0012,240.006.71%934,900
Apr 15, 202611,985.0011,985.0011,455.0011,470.0011,470.00-1.84%628,400
Apr 14, 202611,550.0011,810.0011,490.0011,685.0011,685.002.64%669,100
Apr 13, 202611,245.0011,545.0011,185.0011,385.0011,385.00-0.09%593,000
Apr 10, 202611,330.0011,555.0011,235.0011,395.0011,395.002.61%775,100
Apr 9, 202611,160.0011,230.0011,040.0011,105.0011,105.00-0.22%640,900
Apr 8, 202611,065.0011,130.0010,820.0011,130.0011,130.006.35%982,200
Apr 7, 202610,695.0010,755.0010,455.0010,465.0010,465.00-1.13%716,700
Apr 6, 202610,780.0010,820.0010,585.0010,585.0010,585.00-1.90%691,500
Apr 3, 202610,770.0010,950.0010,715.0010,790.0010,790.000.23%760,800
Apr 2, 202611,470.0011,505.0010,765.0010,765.0010,765.00-5.28%694,500
Apr 1, 202611,250.0011,380.0011,090.0011,365.0011,365.007.42%677,800
Mar 31, 202610,530.0010,840.0010,430.0010,580.0010,580.00-2.31%743,600
Mar 30, 202610,580.0010,845.0010,495.0010,830.0010,830.00-5.17%843,700
Mar 27, 202611,205.0011,480.0011,035.0011,420.0011,329.00-0.17%692,300
Mar 26, 202611,565.0011,660.0011,310.0011,440.0011,348.840.39%579,700
Mar 25, 202611,295.0011,410.0011,215.0011,395.0011,304.204.83%791,200
Mar 24, 202610,890.0010,940.0010,615.0010,870.0010,783.383.47%771,800
Mar 23, 202610,605.0010,735.0010,290.0010,505.0010,421.29-5.78%986,600
Mar 19, 202611,425.0011,560.0011,130.0011,150.0011,061.15-4.90%1,146,000
Mar 18, 202611,405.0011,885.0011,385.0011,725.0011,631.573.81%647,400
Mar 17, 202611,475.0011,550.0011,230.0011,295.0011,205.000.36%499,400
Mar 16, 202611,340.0011,530.0011,095.0011,255.0011,165.31-1.19%594,200
Mar 13, 202610,980.0011,495.0010,975.0011,390.0011,299.241.47%833,300
Mar 12, 202611,115.0011,380.0011,010.0011,225.0011,135.55-0.36%874,700
Mar 11, 202611,380.0011,505.0011,265.0011,265.0011,175.242.55%767,800
Mar 10, 202610,885.0011,165.0010,740.0010,985.0010,897.474.47%1,155,400
Mar 9, 202610,200.0010,525.0010,035.0010,515.0010,431.21-7.76%1,890,400
Mar 6, 202611,905.0012,045.0011,250.0011,400.0011,309.16-6.06%2,251,500
Mar 5, 202612,630.0012,680.0011,925.0012,135.0012,038.300.33%991,300
Mar 4, 202612,190.0012,615.0011,670.0012,095.0011,998.62-6.75%1,588,900
Mar 3, 202613,700.0013,770.0012,835.0012,970.0012,866.65-4.60%836,900
Mar 2, 202613,310.0013,710.0013,245.0013,595.0013,486.67-2.26%704,800
Feb 27, 202613,350.0013,910.0013,285.0013,910.0013,799.163.81%1,203,500
Feb 26, 202613,945.0013,945.0013,320.0013,400.0013,293.22-0.15%1,010,700
Feb 25, 202613,690.0013,750.0013,325.0013,420.0013,313.062.21%1,212,400
Feb 24, 202612,515.0013,150.0012,275.0013,130.0013,025.374.41%1,528,000
Feb 20, 202612,115.0012,575.0011,925.0012,575.0012,474.804.53%1,110,300
Feb 19, 202611,900.0012,140.0011,810.0012,030.0011,934.141.09%781,100
Feb 18, 202611,595.0011,965.0011,560.0011,900.0011,805.184.85%787,200
Feb 17, 202611,425.0011,425.0011,260.0011,350.0011,259.56-0.66%487,100
Feb 16, 202611,320.0011,455.0011,265.0011,425.0011,333.961.42%583,700
Feb 13, 202611,360.0011,495.0011,155.0011,265.0011,175.24-2.04%791,400
Feb 12, 202611,590.0011,780.0011,360.0011,500.0011,408.36-1.54%1,210,100
Feb 10, 202611,300.0011,730.0011,140.0011,680.0011,586.935.80%1,225,100
Feb 9, 202611,070.0011,100.0010,915.0011,040.0010,952.032.46%974,200
Feb 6, 202610,230.0010,825.0010,225.0010,775.0010,689.143.56%1,310,500
Feb 5, 20269,901.0010,480.009,900.0010,405.0010,322.09-1.93%1,718,700
Feb 4, 202611,155.0011,205.0010,560.0010,610.0010,525.45-5.81%1,620,900
Feb 3, 202611,220.0011,365.0011,120.0011,265.0011,175.245.18%1,129,800
Feb 2, 202611,020.0011,250.0010,700.0010,710.0010,624.66-2.55%1,006,800
Jan 30, 202611,505.0011,550.0010,840.0010,990.0010,902.43-6.47%1,658,400
Jan 29, 202611,885.0011,980.0011,590.0011,750.0011,656.37-0.17%966,100
Jan 28, 202611,750.0011,770.0011,560.0011,770.0011,676.211.95%922,700
Jan 27, 202611,450.0011,660.0011,370.0011,545.0011,453.002.44%894,400
Jan 26, 202611,330.0011,510.0011,215.0011,270.0011,180.20-2.04%788,200
Jan 23, 202611,270.0011,520.0011,160.0011,505.0011,413.322.82%835,800
Jan 22, 202611,590.0011,595.0011,190.0011,190.0011,100.83-0.89%1,023,400
Jan 21, 202611,270.0011,620.0011,250.0011,290.0011,200.04-2.42%1,222,900
Jan 20, 202612,000.0012,030.0011,535.0011,570.0011,477.80-7.44%1,401,400
Jan 19, 202612,300.0012,545.0012,300.0012,500.0012,400.390.44%568,600
Jan 16, 202612,395.0012,510.0012,120.0012,445.0012,345.830.16%747,000
Jan 15, 202612,520.0012,690.0012,205.0012,425.0012,325.99-2.28%1,073,000
Jan 14, 202612,740.0012,840.0012,595.0012,715.0012,613.681.72%833,900
Jan 13, 202612,490.0012,755.0012,300.0012,500.0012,400.394.87%1,038,600
Jan 9, 202611,885.0012,100.0011,625.0011,920.0011,825.02-0.25%625,400
Jan 8, 202612,155.0012,245.0011,950.0011,950.0011,854.78-1.44%586,100
Jan 7, 202612,120.0012,375.0012,055.0012,125.0012,028.38-0.82%642,100
Jan 6, 202612,210.0012,275.0012,010.0012,225.0012,127.591.12%581,000
Jan 5, 202612,215.0012,285.0012,045.0012,090.0011,993.662.03%680,100
Dec 30, 202511,885.0011,920.0011,775.0011,850.0011,755.57-0.88%454,500
Dec 29, 202511,780.0011,955.0011,715.0011,955.0011,859.742.09%475,500
Dec 26, 202511,765.0011,845.0011,650.0011,710.0011,616.69-347,900
Dec 25, 202511,805.0011,825.0011,590.0011,710.0011,616.69-0.43%227,800
Dec 24, 202511,820.0011,905.0011,665.0011,760.0011,666.290.09%564,600
Dec 23, 202511,940.0011,990.0011,625.0011,750.0011,656.370.64%586,300
Dec 22, 202511,530.0011,765.0011,450.0011,675.0011,581.973.96%581,900
Dec 19, 202511,235.0011,290.0011,165.0011,230.0011,140.510.72%676,600
Dec 18, 202511,000.0011,220.0010,990.0011,150.0011,061.15-0.49%676,500
Dec 17, 202511,280.0011,445.0011,135.0011,205.0011,115.710.36%727,300
Dec 16, 202511,450.0011,450.0011,150.0011,165.0011,076.03-3.21%633,500
Dec 15, 202511,445.0011,535.0011,330.0011,535.0011,443.08-1.66%678,800
Dec 12, 202511,570.0011,730.0011,440.0011,730.0011,636.533.21%721,500
Dec 11, 202511,665.0011,675.0011,235.0011,365.0011,274.44-636,400
Dec 10, 202511,525.0011,685.0011,290.0011,365.0011,274.44-0.92%866,900
Dec 9, 202511,330.0011,570.0011,280.0011,470.0011,378.601.24%807,900
Dec 8, 202511,035.0011,395.0011,020.0011,330.0011,239.724.09%677,200
Dec 5, 202510,720.0010,930.0010,600.0010,885.0010,798.26-1.31%790,000
Dec 4, 202510,885.0011,170.0010,875.0011,030.0010,942.111.15%904,800
Dec 3, 202510,730.0010,920.0010,665.0010,905.0010,818.104.06%788,500
Dec 2, 202510,545.0010,630.0010,475.0010,480.0010,396.49-0.62%575,000
Dec 1, 202510,895.0010,905.0010,415.0010,545.0010,460.97-3.08%771,600