Skip to main content
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
2,966.00
-84.00 (-2.75%)
At close: Mar 9, 2026

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,880.002,978.002,880.002,966.002,966.00-2.75%371,500
Mar 6, 20262,976.003,065.002,976.003,050.003,050.000.33%139,000
Mar 5, 20263,025.003,110.003,005.003,040.003,040.004.00%123,200
Mar 4, 20262,919.002,965.002,841.002,923.002,923.00-1.55%397,400
Mar 3, 20263,145.003,165.002,966.002,969.002,969.00-5.75%160,000
Mar 2, 20263,110.003,175.003,100.003,150.003,150.000.64%134,000
Feb 27, 20263,060.003,150.003,030.003,130.003,130.001.95%271,700
Feb 26, 20263,100.003,100.002,990.003,070.003,070.00-0.81%238,200
Feb 25, 20263,125.003,145.003,065.003,095.003,095.00-0.48%145,100
Feb 24, 20263,040.003,160.003,040.003,110.003,110.003.91%221,600
Feb 20, 20263,045.003,065.002,959.002,993.002,993.00-1.22%294,000
Feb 19, 20262,956.003,045.002,955.003,030.003,030.001.95%137,900
Feb 18, 20262,982.003,015.002,949.002,972.002,972.00-0.34%272,600
Feb 17, 20262,900.002,989.002,859.002,982.002,982.003.22%268,500
Feb 16, 20262,878.002,947.002,835.002,889.002,889.00-0.55%402,300
Feb 13, 20262,934.003,010.002,839.002,905.002,905.00-1.56%408,700
Feb 12, 20263,100.003,100.002,929.002,951.002,951.00-8.35%554,000
Feb 10, 20263,050.003,220.003,050.003,220.003,220.004.38%355,000
Feb 9, 20263,100.003,120.003,050.003,085.003,085.003.32%199,600
Feb 6, 20263,050.003,050.002,977.002,986.002,986.00-1.61%141,100
Feb 5, 20262,952.003,065.002,931.003,035.003,035.002.95%242,400
Feb 4, 20262,871.002,949.002,858.002,948.002,948.002.68%174,500
Feb 3, 20262,777.002,884.002,771.002,871.002,871.003.83%185,800
Feb 2, 20262,779.002,836.002,740.002,765.002,765.00-0.07%339,500
Jan 30, 20262,714.002,802.002,682.002,767.002,767.007.79%557,800
Jan 29, 20262,610.002,626.002,531.002,567.002,567.00-2.47%358,600
Jan 28, 20262,694.002,710.002,606.002,632.002,632.00-2.99%311,700
Jan 27, 20262,652.002,713.002,652.002,713.002,713.000.97%146,100
Jan 26, 20262,682.002,700.002,648.002,687.002,687.00-0.63%278,900
Jan 23, 20262,710.002,727.002,700.002,704.002,704.00-0.77%128,500
Jan 22, 20262,691.002,730.002,650.002,725.002,725.003.18%308,100
Jan 21, 20262,590.002,655.002,570.002,641.002,641.000.53%177,000
Jan 20, 20262,665.002,675.002,627.002,627.002,627.00-2.09%218,000
Jan 19, 20262,700.002,719.002,647.002,683.002,683.00-0.33%164,900
Jan 16, 20262,659.002,705.002,656.002,692.002,692.001.39%222,900
Jan 15, 20262,670.002,714.002,638.002,655.002,655.00-1.52%135,100
Jan 14, 20262,664.002,710.002,659.002,696.002,696.002.51%151,600
Jan 13, 20262,720.002,723.002,630.002,630.002,630.00-1.94%199,400
Jan 9, 20262,644.002,705.002,644.002,682.002,682.001.82%210,300
Jan 8, 20262,693.002,715.002,634.002,634.002,634.00-2.98%286,800
Jan 7, 20262,695.002,715.002,680.002,715.002,715.000.63%244,800
Jan 6, 20262,736.002,748.002,697.002,698.002,698.00-0.30%150,200
Jan 5, 20262,719.002,730.002,691.002,706.002,706.00-0.18%185,500
Dec 30, 20252,706.002,723.002,683.002,711.002,711.000.41%185,100
Dec 29, 20252,654.002,718.002,654.002,700.002,700.002.78%147,600
Dec 26, 20252,663.002,683.002,612.002,627.002,627.00-1.17%179,900
Dec 25, 20252,718.002,718.002,630.002,658.002,658.00-1.92%200,800
Dec 24, 20252,743.002,774.002,696.002,710.002,710.00-1.49%126,900
Dec 23, 20252,790.002,793.002,743.002,751.002,751.00-1.22%95,600
Dec 22, 20252,760.002,788.002,715.002,785.002,785.001.87%259,500
Dec 19, 20252,700.002,745.002,700.002,734.002,734.001.26%139,500
Dec 18, 20252,706.002,735.002,671.002,700.002,700.00-1.64%179,900
Dec 17, 20252,715.002,766.002,674.002,745.002,745.001.89%189,700
Dec 16, 20252,738.002,751.002,666.002,694.002,694.00-1.57%159,000
Dec 15, 20252,701.002,775.002,668.002,737.002,737.00-0.40%155,500
Dec 12, 20252,661.002,748.002,634.002,748.002,748.005.81%290,200
Dec 11, 20252,644.002,663.002,597.002,597.002,597.00-1.03%110,200
Dec 10, 20252,670.002,686.002,611.002,624.002,624.00-1.80%125,700
Dec 9, 20252,695.002,710.002,647.002,672.002,672.00-0.82%83,000
Dec 8, 20252,663.002,696.002,662.002,694.002,694.001.93%118,300
Dec 5, 20252,611.002,658.002,611.002,643.002,643.000.72%105,600
Dec 4, 20252,604.002,643.002,596.002,624.002,624.000.50%81,600
Dec 3, 20252,580.002,642.002,580.002,611.002,611.002.47%113,600
Dec 2, 20252,569.002,585.002,536.002,548.002,548.00-0.82%100,500
Dec 1, 20252,601.002,608.002,566.002,569.002,569.00-2.25%110,200
Nov 28, 20252,665.002,673.002,624.002,628.002,628.00-0.19%172,700
Nov 27, 20252,576.002,652.002,562.002,633.002,633.002.97%163,900
Nov 26, 20252,520.002,589.002,520.002,557.002,557.001.59%142,700
Nov 25, 20252,526.002,553.002,501.002,517.002,517.000.48%131,900
Nov 21, 20252,450.002,506.002,409.002,505.002,505.00-0.79%245,800
Nov 20, 20252,560.002,565.002,515.002,525.002,525.002.06%144,800
Nov 19, 20252,498.002,522.002,455.002,474.002,474.00-0.80%191,600
Nov 18, 20252,502.002,541.002,459.002,494.002,494.00-1.58%249,800
Nov 17, 20252,542.002,570.002,511.002,534.002,534.00-0.12%107,900
Nov 14, 20252,551.002,570.002,474.002,537.002,537.00-1.25%253,400
Nov 13, 20252,645.002,650.002,561.002,569.002,569.00-1.83%187,000
Nov 12, 20252,538.002,620.002,510.002,617.002,617.003.93%218,800
Nov 11, 20252,525.002,530.002,346.002,518.002,518.00-0.40%511,900
Nov 10, 20252,524.002,546.002,501.002,528.002,528.00-0.75%264,200
Nov 7, 20252,546.002,576.002,507.002,547.002,547.00-3.74%233,700
Nov 6, 20252,599.002,662.002,574.002,646.002,646.002.80%146,600
Nov 5, 20252,588.002,597.002,494.002,574.002,574.00-2.43%278,100
Nov 4, 20252,653.002,678.002,615.002,638.002,638.00-1.35%179,000
Oct 31, 20252,644.002,674.002,605.002,674.002,674.002.22%161,800
Oct 30, 20252,630.002,641.002,592.002,616.002,616.000.54%295,100
Oct 29, 20252,665.002,669.002,596.002,602.002,602.00-1.36%158,100
Oct 28, 20252,642.002,677.002,632.002,638.002,638.00-0.75%197,300
Oct 27, 20252,689.002,689.002,646.002,658.002,658.000.61%144,700
Oct 24, 20252,650.002,656.002,578.002,642.002,642.001.69%230,400
Oct 23, 20252,556.002,633.002,556.002,598.002,598.001.64%321,900
Oct 22, 20252,541.002,570.002,503.002,556.002,556.000.31%302,300
Oct 21, 20252,647.002,654.002,546.002,548.002,548.00-2.60%224,900
Oct 20, 20252,574.002,625.002,532.002,616.002,616.003.65%240,200
Oct 17, 20252,536.002,575.002,508.002,524.002,524.00-1.64%225,300
Oct 16, 20252,497.002,582.002,480.002,566.002,566.003.68%210,300
Oct 15, 20252,402.002,485.002,402.002,475.002,475.003.25%123,300
Oct 14, 20252,438.002,466.002,377.002,397.002,397.00-3.66%425,700
Oct 10, 20252,450.002,500.002,426.002,488.002,488.00-0.04%250,400
Oct 9, 20252,612.002,620.002,443.002,489.002,489.00-4.12%303,100
Oct 8, 20252,577.002,613.002,551.002,596.002,596.001.84%255,100