Skip to main content
Foster Electric Company, Limited (TYO:6794)
Japan flag Japan · Delayed Price · Currency is JPY
3,055.00
+15.00 (0.49%)
Apr 28, 2026, 3:30 PM JST

Foster Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,040.003,055.003,010.003,055.003,055.000.49%94,400
Apr 27, 20263,110.003,140.002,973.003,040.003,040.00-2.41%223,100
Apr 24, 20263,210.003,240.003,105.003,115.003,115.00-3.71%101,300
Apr 23, 20263,255.003,305.003,190.003,235.003,235.00-1.22%158,900
Apr 22, 20263,355.003,355.003,255.003,275.003,275.00-1.80%99,400
Apr 21, 20263,355.003,395.003,330.003,335.003,335.000.60%94,300
Apr 20, 20263,390.003,405.003,315.003,315.003,315.00-2.07%87,100
Apr 17, 20263,435.003,440.003,365.003,385.003,385.00-1.88%82,100
Apr 16, 20263,395.003,460.003,395.003,450.003,450.001.17%111,500
Apr 15, 20263,470.003,500.003,390.003,410.003,410.000.29%128,000
Apr 14, 20263,425.003,475.003,390.003,400.003,400.000.15%83,600
Apr 13, 20263,375.003,445.003,360.003,395.003,395.000.74%107,500
Apr 10, 20263,465.003,495.003,370.003,370.003,370.00-1.75%100,000
Apr 9, 20263,460.003,490.003,415.003,430.003,430.00-0.87%116,900
Apr 8, 20263,485.003,485.003,425.003,460.003,460.002.67%105,600
Apr 7, 20263,430.003,460.003,355.003,370.003,370.00-1.46%138,700
Apr 6, 20263,320.003,485.003,310.003,420.003,420.003.95%335,700
Apr 3, 20263,200.003,305.003,180.003,290.003,290.003.95%207,900
Apr 2, 20263,180.003,260.003,120.003,165.003,165.000.96%277,600
Apr 1, 20263,010.003,135.002,996.003,135.003,135.008.63%320,000
Mar 31, 20262,758.002,928.002,726.002,886.002,886.004.08%408,400
Mar 30, 20262,760.002,776.002,719.002,773.002,773.00-4.08%203,100
Mar 27, 20262,850.002,904.002,850.002,891.002,846.000.03%107,600
Mar 26, 20262,938.002,946.002,862.002,890.002,845.02-0.96%93,500
Mar 25, 20262,924.002,945.002,914.002,918.002,872.581.89%109,700
Mar 24, 20262,911.002,915.002,816.002,864.002,819.421.89%129,500
Mar 23, 20262,924.002,934.002,809.002,811.002,767.25-5.48%291,700
Mar 19, 20263,000.003,020.002,953.002,974.002,927.71-2.65%136,700
Mar 18, 20262,997.003,055.002,995.003,055.003,007.453.35%74,700
Mar 17, 20262,976.003,010.002,946.002,956.002,909.99-0.67%78,200
Mar 16, 20262,954.002,986.002,939.002,976.002,929.68-0.73%128,100
Mar 13, 20262,998.003,020.002,976.002,998.002,951.33-0.40%136,800
Mar 12, 20263,120.003,140.002,994.003,010.002,963.15-2.43%142,900
Mar 11, 20263,065.003,165.003,065.003,085.003,036.981.48%146,400
Mar 10, 20263,035.003,105.003,015.003,040.002,992.682.49%111,600
Mar 9, 20262,880.002,978.002,880.002,966.002,919.83-2.75%371,500
Mar 6, 20262,976.003,065.002,976.003,050.003,002.530.33%139,000
Mar 5, 20263,025.003,110.003,005.003,040.002,992.684.00%123,200
Mar 4, 20262,919.002,965.002,841.002,923.002,877.50-1.55%397,400
Mar 3, 20263,145.003,165.002,966.002,969.002,922.79-5.75%160,000
Mar 2, 20263,110.003,175.003,100.003,150.003,100.970.64%134,000
Feb 27, 20263,060.003,150.003,030.003,130.003,081.281.95%271,700
Feb 26, 20263,100.003,100.002,990.003,070.003,022.21-0.81%238,200
Feb 25, 20263,125.003,145.003,065.003,095.003,046.82-0.48%145,100
Feb 24, 20263,040.003,160.003,040.003,110.003,061.593.91%221,600
Feb 20, 20263,045.003,065.002,959.002,993.002,946.41-1.22%294,000
Feb 19, 20262,956.003,045.002,955.003,030.002,982.841.95%137,900
Feb 18, 20262,982.003,015.002,949.002,972.002,925.74-0.34%272,600
Feb 17, 20262,900.002,989.002,859.002,982.002,935.583.22%268,500
Feb 16, 20262,878.002,947.002,835.002,889.002,844.03-0.55%402,300
Feb 13, 20262,934.003,010.002,839.002,905.002,859.78-1.56%408,700
Feb 12, 20263,100.003,100.002,929.002,951.002,905.07-8.35%554,000
Feb 10, 20263,050.003,220.003,050.003,220.003,169.884.38%355,000
Feb 9, 20263,100.003,120.003,050.003,085.003,036.983.32%199,600
Feb 6, 20263,050.003,050.002,977.002,986.002,939.52-1.61%141,100
Feb 5, 20262,952.003,065.002,931.003,035.002,987.762.95%242,400
Feb 4, 20262,871.002,949.002,858.002,948.002,902.112.68%174,500
Feb 3, 20262,777.002,884.002,771.002,871.002,826.313.83%185,800
Feb 2, 20262,779.002,836.002,740.002,765.002,721.96-0.07%339,500
Jan 30, 20262,714.002,802.002,682.002,767.002,723.937.79%557,800
Jan 29, 20262,610.002,626.002,531.002,567.002,527.04-2.47%358,600
Jan 28, 20262,694.002,710.002,606.002,632.002,591.03-2.99%311,700
Jan 27, 20262,652.002,713.002,652.002,713.002,670.770.97%146,100
Jan 26, 20262,682.002,700.002,648.002,687.002,645.18-0.63%278,900
Jan 23, 20262,710.002,727.002,700.002,704.002,661.91-0.77%128,500
Jan 22, 20262,691.002,730.002,650.002,725.002,682.583.18%308,100
Jan 21, 20262,590.002,655.002,570.002,641.002,599.890.53%177,000
Jan 20, 20262,665.002,675.002,627.002,627.002,586.11-2.09%218,000
Jan 19, 20262,700.002,719.002,647.002,683.002,641.24-0.33%164,900
Jan 16, 20262,659.002,705.002,656.002,692.002,650.101.39%222,900
Jan 15, 20262,670.002,714.002,638.002,655.002,613.67-1.52%135,100
Jan 14, 20262,664.002,710.002,659.002,696.002,654.042.51%151,600
Jan 13, 20262,720.002,723.002,630.002,630.002,589.06-1.94%199,400
Jan 9, 20262,644.002,705.002,644.002,682.002,640.251.82%210,300
Jan 8, 20262,693.002,715.002,634.002,634.002,593.00-2.98%286,800
Jan 7, 20262,695.002,715.002,680.002,715.002,672.740.63%244,800
Jan 6, 20262,736.002,748.002,697.002,698.002,656.00-0.30%150,200
Jan 5, 20262,719.002,730.002,691.002,706.002,663.88-0.18%185,500
Dec 30, 20252,706.002,723.002,683.002,711.002,668.800.41%185,100
Dec 29, 20252,654.002,718.002,654.002,700.002,657.972.78%147,600
Dec 26, 20252,663.002,683.002,612.002,627.002,586.11-1.17%179,900
Dec 25, 20252,718.002,718.002,630.002,658.002,616.63-1.92%200,800
Dec 24, 20252,743.002,774.002,696.002,710.002,667.82-1.49%126,900
Dec 23, 20252,790.002,793.002,743.002,751.002,708.18-1.22%95,600
Dec 22, 20252,760.002,788.002,715.002,785.002,741.651.87%259,500
Dec 19, 20252,700.002,745.002,700.002,734.002,691.441.26%139,500
Dec 18, 20252,706.002,735.002,671.002,700.002,657.97-1.64%179,900
Dec 17, 20252,715.002,766.002,674.002,745.002,702.271.89%189,700
Dec 16, 20252,738.002,751.002,666.002,694.002,652.07-1.57%159,000
Dec 15, 20252,701.002,775.002,668.002,737.002,694.40-0.40%155,500
Dec 12, 20252,661.002,748.002,634.002,748.002,705.235.81%290,200
Dec 11, 20252,644.002,663.002,597.002,597.002,556.58-1.03%110,200
Dec 10, 20252,670.002,686.002,611.002,624.002,583.16-1.80%125,700
Dec 9, 20252,695.002,710.002,647.002,672.002,630.41-0.82%83,000
Dec 8, 20252,663.002,696.002,662.002,694.002,652.071.93%118,300
Dec 5, 20252,611.002,658.002,611.002,643.002,601.860.72%105,600
Dec 4, 20252,604.002,643.002,596.002,624.002,583.160.50%81,600
Dec 3, 20252,580.002,642.002,580.002,611.002,570.362.47%113,600
Dec 2, 20252,569.002,585.002,536.002,548.002,508.34-0.82%100,500
Dec 1, 20252,601.002,608.002,566.002,569.002,529.01-2.25%110,200