Fuji Electric Industry Co., Ltd. (TYO:6654)
Japan
· Delayed Price · Currency is JPY 1,080.00
+17.00 (1.60%)
Mar 10, 2026, 3:30 PM JST
Fuji Electric Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,064.00 | 1,081.00 | 1,064.00 | 1,077.00 | - | 1.32% | 15,000 |
| Mar 9, 2026 | 1,090.00 | 1,090.00 | 1,046.00 | 1,063.00 | 1,063.00 | -3.01% | 48,900 |
| Mar 6, 2026 | 1,095.00 | 1,098.00 | 1,091.00 | 1,096.00 | 1,096.00 | 0.09% | 3,000 |
| Mar 5, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2.53% | 13,900 |
| Mar 4, 2026 | 1,079.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.39% | 17,600 |
| Mar 3, 2026 | 1,112.00 | 1,112.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.26% | 18,100 |
| Mar 2, 2026 | 1,112.00 | 1,112.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.63% | 6,000 |
| Feb 27, 2026 | 1,103.00 | 1,115.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.63% | 8,100 |
| Feb 26, 2026 | 1,109.00 | 1,114.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 4,300 |
| Feb 25, 2026 | 1,109.00 | 1,118.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | 14,700 |
| Feb 24, 2026 | 1,113.00 | 1,113.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.45% | 10,900 |
| Feb 20, 2026 | 1,120.00 | 1,120.00 | 1,102.00 | 1,104.00 | 1,104.00 | -1.43% | 16,900 |
| Feb 19, 2026 | 1,114.00 | 1,120.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.72% | 21,800 |
| Feb 18, 2026 | 1,104.00 | 1,115.00 | 1,104.00 | 1,112.00 | 1,112.00 | 1.00% | 18,000 |
| Feb 17, 2026 | 1,108.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.54% | 14,800 |
| Feb 16, 2026 | 1,093.00 | 1,110.00 | 1,093.00 | 1,107.00 | 1,107.00 | 0.45% | 18,300 |
| Feb 13, 2026 | 1,109.00 | 1,109.00 | 1,099.00 | 1,102.00 | 1,102.00 | -0.54% | 8,500 |
| Feb 12, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.64% | 17,100 |
| Feb 10, 2026 | 1,086.00 | 1,108.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.55% | 18,400 |
| Feb 9, 2026 | 1,095.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.09% | 14,000 |
| Feb 6, 2026 | 1,091.00 | 1,099.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.46% | 19,200 |
| Feb 5, 2026 | 1,079.00 | 1,091.00 | 1,073.00 | 1,091.00 | 1,091.00 | 1.30% | 31,800 |
| Feb 4, 2026 | 1,072.00 | 1,081.00 | 1,066.00 | 1,077.00 | 1,077.00 | 0.28% | 14,000 |
| Feb 3, 2026 | 1,061.00 | 1,084.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.32% | 35,900 |
| Feb 2, 2026 | 1,079.00 | 1,088.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.38% | 24,500 |
| Jan 30, 2026 | 1,049.00 | 1,074.00 | 1,049.00 | 1,064.00 | 1,064.00 | -0.56% | 51,200 |
| Jan 29, 2026 | 1,079.00 | 1,091.00 | 1,067.00 | 1,070.00 | 1,070.00 | -4.89% | 118,200 |
| Jan 28, 2026 | 1,115.00 | 1,125.00 | 1,108.00 | 1,125.00 | 1,108.96 | 0.90% | 133,900 |
| Jan 27, 2026 | 1,122.00 | 1,126.00 | 1,113.00 | 1,115.00 | 1,099.10 | -0.89% | 52,100 |
| Jan 26, 2026 | 1,127.00 | 1,128.00 | 1,125.00 | 1,125.00 | 1,108.96 | -0.27% | 32,200 |
| Jan 23, 2026 | 1,125.00 | 1,129.00 | 1,125.00 | 1,128.00 | 1,111.91 | 0.09% | 19,400 |
| Jan 22, 2026 | 1,125.00 | 1,129.00 | 1,124.00 | 1,127.00 | 1,110.93 | 0.09% | 16,100 |
| Jan 21, 2026 | 1,122.00 | 1,128.00 | 1,120.00 | 1,126.00 | 1,109.94 | 0.18% | 12,200 |
| Jan 20, 2026 | 1,125.00 | 1,128.00 | 1,124.00 | 1,124.00 | 1,107.97 | -0.09% | 7,600 |
| Jan 19, 2026 | 1,128.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,108.96 | -0.18% | 19,500 |
| Jan 16, 2026 | 1,132.00 | 1,132.00 | 1,127.00 | 1,127.00 | 1,110.93 | -0.44% | 24,500 |
| Jan 15, 2026 | 1,129.00 | 1,132.00 | 1,127.00 | 1,132.00 | 1,115.86 | 0.27% | 16,000 |
| Jan 14, 2026 | 1,133.00 | 1,133.00 | 1,129.00 | 1,129.00 | 1,112.90 | -0.27% | 25,100 |
| Jan 13, 2026 | 1,132.00 | 1,134.00 | 1,131.00 | 1,132.00 | 1,115.86 | - | 14,400 |
| Jan 9, 2026 | 1,131.00 | 1,133.00 | 1,129.00 | 1,132.00 | 1,115.86 | 0.18% | 8,200 |
| Jan 8, 2026 | 1,130.00 | 1,133.00 | 1,128.00 | 1,130.00 | 1,113.89 | 0.09% | 16,700 |
| Jan 7, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,129.00 | 1,112.90 | 0.36% | 11,200 |
| Jan 6, 2026 | 1,120.00 | 1,139.00 | 1,119.00 | 1,125.00 | 1,108.96 | 0.45% | 34,500 |
| Jan 5, 2026 | 1,120.00 | 1,126.00 | 1,118.00 | 1,120.00 | 1,104.03 | - | 17,700 |
| Dec 30, 2025 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,104.03 | 0.45% | 48,800 |
| Dec 29, 2025 | 1,107.00 | 1,123.00 | 1,107.00 | 1,115.00 | 1,099.10 | 0.81% | 17,400 |
| Dec 26, 2025 | 1,105.00 | 1,109.00 | 1,103.00 | 1,106.00 | 1,090.23 | -0.09% | 13,800 |
| Dec 25, 2025 | 1,101.00 | 1,108.00 | 1,101.00 | 1,107.00 | 1,091.21 | 0.54% | 22,000 |
| Dec 24, 2025 | 1,100.00 | 1,110.00 | 1,098.00 | 1,101.00 | 1,085.30 | -0.09% | 16,000 |
| Dec 23, 2025 | 1,099.00 | 1,102.00 | 1,097.00 | 1,102.00 | 1,086.29 | 0.27% | 7,100 |
| Dec 22, 2025 | 1,102.00 | 1,102.00 | 1,097.00 | 1,099.00 | 1,083.33 | -0.18% | 7,300 |
| Dec 19, 2025 | 1,097.00 | 1,102.00 | 1,096.00 | 1,101.00 | 1,085.30 | 0.09% | 11,100 |
| Dec 18, 2025 | 1,099.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,084.31 | 0.27% | 4,900 |
| Dec 17, 2025 | 1,098.00 | 1,101.00 | 1,097.00 | 1,097.00 | 1,081.36 | -0.09% | 3,500 |
| Dec 16, 2025 | 1,098.00 | 1,102.00 | 1,098.00 | 1,098.00 | 1,082.34 | -0.36% | 7,000 |
| Dec 15, 2025 | 1,095.00 | 1,102.00 | 1,094.00 | 1,102.00 | 1,086.29 | 0.18% | 7,800 |
| Dec 12, 2025 | 1,096.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,084.31 | 0.27% | 8,600 |
| Dec 11, 2025 | 1,098.00 | 1,100.00 | 1,096.00 | 1,097.00 | 1,081.36 | -0.18% | 7,100 |
| Dec 10, 2025 | 1,099.00 | 1,100.00 | 1,098.00 | 1,099.00 | 1,083.33 | - | 3,600 |
| Dec 9, 2025 | 1,097.00 | 1,101.00 | 1,097.00 | 1,099.00 | 1,083.33 | 0.09% | 3,200 |
| Dec 8, 2025 | 1,097.00 | 1,101.00 | 1,097.00 | 1,098.00 | 1,082.34 | - | 4,100 |
| Dec 5, 2025 | 1,100.00 | 1,101.00 | 1,096.00 | 1,098.00 | 1,082.34 | -0.09% | 10,300 |
| Dec 4, 2025 | 1,092.00 | 1,100.00 | 1,092.00 | 1,099.00 | 1,083.33 | 0.55% | 6,400 |
| Dec 3, 2025 | 1,081.00 | 1,106.00 | 1,078.00 | 1,093.00 | 1,077.41 | 0.83% | 48,300 |
| Dec 2, 2025 | 1,103.00 | 1,107.00 | 1,084.00 | 1,084.00 | 1,068.54 | -1.00% | 47,500 |
| Dec 1, 2025 | 1,102.00 | 1,107.00 | 1,095.00 | 1,095.00 | 1,079.39 | -0.09% | 8,900 |
| Nov 28, 2025 | 1,099.00 | 1,101.00 | 1,095.00 | 1,096.00 | 1,080.37 | -0.09% | 7,100 |
| Nov 27, 2025 | 1,100.00 | 1,104.00 | 1,096.00 | 1,097.00 | 1,081.36 | 0.37% | 6,200 |
| Nov 26, 2025 | 1,091.00 | 1,103.00 | 1,091.00 | 1,093.00 | 1,077.41 | 0.09% | 27,800 |
| Nov 25, 2025 | 1,094.00 | 1,094.00 | 1,085.00 | 1,092.00 | 1,076.43 | 0.46% | 5,800 |
| Nov 21, 2025 | 1,088.00 | 1,094.00 | 1,087.00 | 1,087.00 | 1,071.50 | -0.09% | 3,600 |
| Nov 20, 2025 | 1,089.00 | 1,089.00 | 1,087.00 | 1,088.00 | 1,072.48 | -0.09% | 3,000 |
| Nov 19, 2025 | 1,091.00 | 1,092.00 | 1,088.00 | 1,089.00 | 1,073.47 | -0.18% | 2,700 |
| Nov 18, 2025 | 1,095.00 | 1,100.00 | 1,091.00 | 1,091.00 | 1,075.44 | -0.64% | 15,800 |
| Nov 17, 2025 | 1,099.00 | 1,111.00 | 1,097.00 | 1,098.00 | 1,082.34 | 0.18% | 36,000 |
| Nov 14, 2025 | 1,093.00 | 1,105.00 | 1,092.00 | 1,096.00 | 1,080.37 | 0.27% | 14,000 |
| Nov 13, 2025 | 1,091.00 | 1,095.00 | 1,091.00 | 1,093.00 | 1,077.41 | - | 2,100 |
| Nov 12, 2025 | 1,088.00 | 1,094.00 | 1,088.00 | 1,093.00 | 1,077.41 | 0.18% | 2,800 |
| Nov 11, 2025 | 1,089.00 | 1,091.00 | 1,088.00 | 1,091.00 | 1,075.44 | -0.09% | 3,000 |
| Nov 10, 2025 | 1,092.00 | 1,092.00 | 1,081.00 | 1,092.00 | 1,076.43 | - | 3,300 |
| Nov 7, 2025 | 1,099.00 | 1,099.00 | 1,090.00 | 1,092.00 | 1,076.43 | -0.09% | 12,600 |
| Nov 6, 2025 | 1,098.00 | 1,100.00 | 1,090.00 | 1,093.00 | 1,077.41 | - | 10,000 |
| Nov 5, 2025 | 1,103.00 | 1,103.00 | 1,093.00 | 1,093.00 | 1,077.41 | -0.82% | 4,900 |
| Nov 4, 2025 | 1,107.00 | 1,108.00 | 1,097.00 | 1,102.00 | 1,086.29 | -0.09% | 2,800 |
| Oct 31, 2025 | 1,106.00 | 1,107.00 | 1,098.00 | 1,103.00 | 1,087.27 | -0.36% | 2,400 |
| Oct 30, 2025 | 1,100.00 | 1,110.00 | 1,096.00 | 1,107.00 | 1,091.21 | 0.64% | 13,000 |
| Oct 29, 2025 | 1,100.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,084.31 | - | 9,500 |
| Oct 28, 2025 | 1,101.00 | 1,108.00 | 1,095.00 | 1,100.00 | 1,084.31 | - | 5,500 |
| Oct 27, 2025 | 1,114.00 | 1,114.00 | 1,100.00 | 1,100.00 | 1,084.31 | -0.45% | 14,500 |
| Oct 24, 2025 | 1,111.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,089.24 | -0.18% | 15,500 |
| Oct 23, 2025 | 1,094.00 | 1,110.00 | 1,089.00 | 1,107.00 | 1,091.21 | 1.19% | 15,600 |
| Oct 22, 2025 | 1,099.00 | 1,099.00 | 1,094.00 | 1,094.00 | 1,078.40 | -0.27% | 3,900 |
| Oct 21, 2025 | 1,097.00 | 1,098.00 | 1,090.00 | 1,097.00 | 1,081.36 | 0.37% | 6,000 |
| Oct 20, 2025 | 1,087.00 | 1,093.00 | 1,084.00 | 1,093.00 | 1,077.41 | 0.83% | 3,200 |
| Oct 17, 2025 | 1,090.00 | 1,090.00 | 1,084.00 | 1,084.00 | 1,068.54 | -0.46% | 2,000 |
| Oct 16, 2025 | 1,094.00 | 1,094.00 | 1,088.00 | 1,089.00 | 1,073.47 | -0.09% | 3,200 |
| Oct 15, 2025 | 1,091.00 | 1,091.00 | 1,080.00 | 1,090.00 | 1,074.46 | 0.93% | 3,500 |
| Oct 14, 2025 | 1,090.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,064.60 | -1.28% | 8,600 |
| Oct 10, 2025 | 1,092.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,078.40 | -0.27% | 5,000 |
| Oct 9, 2025 | 1,095.00 | 1,107.00 | 1,089.00 | 1,097.00 | 1,081.36 | 0.18% | 10,100 |