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 |