Fuji Electric Co., Ltd. (6504.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 9,188.00 | 9,333.00 | 9,180.00 | 9,283.00 | 9,283.00 | 433,400 |
| 07 June 2024 | 9,228.00 | 9,254.00 | 9,157.00 | 9,215.00 | 9,215.00 | 342,900 |
| 06 June 2024 | 9,357.00 | 9,386.00 | 9,208.00 | 9,229.00 | 9,229.00 | 546,900 |
| 05 June 2024 | 9,402.00 | 9,443.00 | 9,030.00 | 9,092.00 | 9,092.00 | 562,200 |
| 04 June 2024 | 9,291.00 | 9,391.00 | 9,258.00 | 9,373.00 | 9,373.00 | 560,900 |
| 03 June 2024 | 9,400.00 | 9,498.00 | 9,386.00 | 9,437.00 | 9,437.00 | 503,500 |
| 31 May 2024 | 9,294.00 | 9,346.00 | 9,181.00 | 9,346.00 | 9,346.00 | 1,514,400 |
| 30 May 2024 | 9,311.00 | 9,386.00 | 9,200.00 | 9,293.00 | 9,293.00 | 1,065,500 |
| 29 May 2024 | 9,460.00 | 9,614.00 | 9,400.00 | 9,461.00 | 9,461.00 | 1,583,700 |
| 28 May 2024 | 9,250.00 | 9,456.00 | 9,191.00 | 9,313.00 | 9,313.00 | 1,149,000 |
| 27 May 2024 | 8,820.00 | 9,340.00 | 8,814.00 | 9,301.00 | 9,301.00 | 2,821,200 |
| 24 May 2024 | 9,324.00 | 9,485.00 | 8,735.00 | 8,814.00 | 8,814.00 | 4,345,400 |
| 23 May 2024 | 9,785.00 | 9,924.00 | 9,632.00 | 9,924.00 | 9,924.00 | 890,900 |
| 22 May 2024 | 9,844.00 | 9,844.00 | 9,504.00 | 9,647.00 | 9,647.00 | 810,800 |
| 21 May 2024 | 9,741.00 | 10,035.00 | 9,668.00 | 9,855.00 | 9,855.00 | 727,800 |
| 20 May 2024 | 9,614.00 | 9,845.00 | 9,580.00 | 9,823.00 | 9,823.00 | 689,700 |
| 17 May 2024 | 9,809.00 | 9,957.00 | 9,667.00 | 9,834.00 | 9,834.00 | 765,000 |
| 16 May 2024 | 9,529.00 | 9,803.00 | 9,470.00 | 9,783.00 | 9,783.00 | 764,800 |
| 15 May 2024 | 9,421.00 | 9,519.00 | 9,356.00 | 9,459.00 | 9,459.00 | 775,900 |
| 14 May 2024 | 9,505.00 | 9,580.00 | 9,324.00 | 9,471.00 | 9,471.00 | 1,046,500 |
| 13 May 2024 | 9,735.00 | 9,746.00 | 9,472.00 | 9,613.00 | 9,613.00 | 552,300 |
| 10 May 2024 | 9,999.00 | 9,999.00 | 9,622.00 | 9,734.00 | 9,734.00 | 639,000 |
| 09 May 2024 | 9,694.00 | 9,975.00 | 9,668.00 | 9,827.00 | 9,827.00 | 566,400 |
| 08 May 2024 | 9,900.00 | 9,966.00 | 9,644.00 | 9,644.00 | 9,644.00 | 906,800 |
| 07 May 2024 | 9,751.00 | 10,100.00 | 9,750.00 | 10,050.00 | 10,050.00 | 1,235,800 |
| 02 May 2024 | 9,460.00 | 9,622.00 | 9,383.00 | 9,601.00 | 9,601.00 | 688,800 |
| 01 May 2024 | 9,671.00 | 9,709.00 | 9,441.00 | 9,449.00 | 9,449.00 | 1,248,000 |
| 30 Apr 2024 | 9,900.00 | 10,025.00 | 9,672.00 | 9,872.00 | 9,872.00 | 1,496,300 |
| 26 Apr 2024 | 10,485.00 | 10,525.00 | 9,672.00 | 9,902.00 | 9,902.00 | 1,841,900 |
| 25 Apr 2024 | 10,210.00 | 10,345.00 | 9,950.00 | 10,015.00 | 10,015.00 | 1,220,300 |
| 24 Apr 2024 | 9,710.00 | 10,110.00 | 9,710.00 | 10,070.00 | 10,070.00 | 855,600 |
| 23 Apr 2024 | 9,686.00 | 9,780.00 | 9,542.00 | 9,660.00 | 9,660.00 | 659,000 |
| 22 Apr 2024 | 9,746.00 | 9,895.00 | 9,539.00 | 9,625.00 | 9,625.00 | 893,200 |
| 19 Apr 2024 | 10,000.00 | 10,050.00 | 9,502.00 | 9,741.00 | 9,741.00 | 838,800 |
| 18 Apr 2024 | 9,770.00 | 10,100.00 | 9,698.00 | 10,035.00 | 10,035.00 | 635,500 |
| 17 Apr 2024 | 9,820.00 | 10,060.00 | 9,805.00 | 9,918.00 | 9,918.00 | 801,500 |
| 16 Apr 2024 | 10,300.00 | 10,395.00 | 9,803.00 | 9,847.00 | 9,847.00 | 1,362,100 |
| 15 Apr 2024 | 10,445.00 | 10,530.00 | 10,400.00 | 10,450.00 | 10,450.00 | 611,100 |
| 12 Apr 2024 | 10,555.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,500.00 | 704,600 |
| 11 Apr 2024 | 10,100.00 | 10,600.00 | 10,055.00 | 10,485.00 | 10,485.00 | 855,000 |
| 10 Apr 2024 | 10,080.00 | 10,580.00 | 10,080.00 | 10,405.00 | 10,405.00 | 978,600 |
| 09 Apr 2024 | 10,050.00 | 10,195.00 | 10,025.00 | 10,040.00 | 10,040.00 | 474,600 |
| 08 Apr 2024 | 10,035.00 | 10,185.00 | 10,010.00 | 10,050.00 | 10,050.00 | 462,200 |
| 05 Apr 2024 | 9,710.00 | 9,975.00 | 9,680.00 | 9,928.00 | 9,928.00 | 657,100 |
| 04 Apr 2024 | 9,955.00 | 9,955.00 | 9,751.00 | 9,794.00 | 9,794.00 | 858,600 |
| 03 Apr 2024 | 9,840.00 | 9,978.00 | 9,802.00 | 9,845.00 | 9,845.00 | 854,300 |
| 02 Apr 2024 | 10,100.00 | 10,190.00 | 9,983.00 | 10,085.00 | 10,085.00 | 524,000 |
| 01 Apr 2024 | 10,300.00 | 10,320.00 | 9,978.00 | 10,065.00 | 10,065.00 | 632,100 |
| 29 Mar 2024 | 10,125.00 | 10,260.00 | 9,998.00 | 10,250.00 | 10,250.00 | 367,800 |
| 28 Mar 2024 | 10,275.00 | 10,380.00 | 9,994.00 | 10,100.00 | 10,100.00 | 901,100 |
| 28 Mar 2024 | 75 Dividend | |||||
| 27 Mar 2024 | 10,190.00 | 10,410.00 | 10,105.00 | 10,330.00 | 10,255.00 | 791,500 |
| 26 Mar 2024 | 9,769.00 | 10,355.00 | 9,758.00 | 10,240.00 | 10,165.65 | 1,457,000 |
| 25 Mar 2024 | 9,669.00 | 9,924.00 | 9,617.00 | 9,859.00 | 9,787.42 | 752,800 |
| 22 Mar 2024 | 9,635.00 | 9,690.00 | 9,531.00 | 9,634.00 | 9,564.05 | 618,000 |
| 21 Mar 2024 | 9,701.00 | 9,774.00 | 9,507.00 | 9,709.00 | 9,638.51 | 929,000 |
| 19 Mar 2024 | 9,779.00 | 9,823.00 | 9,513.00 | 9,614.00 | 9,544.20 | 868,900 |
| 18 Mar 2024 | 9,489.00 | 9,784.00 | 9,446.00 | 9,784.00 | 9,712.96 | 1,107,400 |
| 15 Mar 2024 | 9,168.00 | 9,418.00 | 9,145.00 | 9,390.00 | 9,321.83 | 962,600 |
| 14 Mar 2024 | 9,080.00 | 9,155.00 | 8,935.00 | 9,144.00 | 9,077.61 | 805,900 |
| 13 Mar 2024 | 9,150.00 | 9,171.00 | 8,858.00 | 8,940.00 | 8,875.09 | 591,500 |
| 12 Mar 2024 | 8,654.00 | 9,012.00 | 8,555.00 | 9,012.00 | 8,946.57 | 758,100 |
| 11 Mar 2024 | 9,170.00 | 9,212.00 | 8,893.00 | 8,954.00 | 8,888.99 | 818,400 |
| 08 Mar 2024 | 9,140.00 | 9,370.00 | 9,137.00 | 9,301.00 | 9,233.47 | 1,140,600 |
| 07 Mar 2024 | 9,197.00 | 9,239.00 | 8,914.00 | 9,037.00 | 8,971.39 | 846,300 |
| 06 Mar 2024 | 9,097.00 | 9,258.00 | 9,060.00 | 9,251.00 | 9,183.83 | 842,000 |
| 05 Mar 2024 | 9,148.00 | 9,323.00 | 9,104.00 | 9,239.00 | 9,171.92 | 762,400 |
| 04 Mar 2024 | 9,261.00 | 9,375.00 | 9,171.00 | 9,225.00 | 9,158.02 | 729,500 |
| 01 Mar 2024 | 9,119.00 | 9,263.00 | 9,066.00 | 9,212.00 | 9,145.12 | 604,500 |
| 29 Feb 2024 | 9,070.00 | 9,156.00 | 8,995.00 | 9,100.00 | 9,033.93 | 957,600 |
| 28 Feb 2024 | 9,258.00 | 9,285.00 | 9,110.00 | 9,175.00 | 9,108.39 | 588,800 |
| 27 Feb 2024 | 9,077.00 | 9,258.00 | 9,071.00 | 9,258.00 | 9,190.78 | 699,700 |
| 26 Feb 2024 | 9,118.00 | 9,214.00 | 8,982.00 | 9,061.00 | 8,995.21 | 748,900 |
| 22 Feb 2024 | 9,100.00 | 9,160.00 | 8,990.00 | 9,121.00 | 9,054.78 | 967,400 |
| 21 Feb 2024 | 8,755.00 | 8,958.00 | 8,698.00 | 8,956.00 | 8,890.98 | 872,000 |
| 20 Feb 2024 | 8,980.00 | 9,050.00 | 8,852.00 | 8,895.00 | 8,830.42 | 1,058,700 |
| 19 Feb 2024 | 8,993.00 | 9,138.00 | 8,911.00 | 9,064.00 | 8,998.19 | 808,800 |
| 16 Feb 2024 | 8,858.00 | 9,119.00 | 8,843.00 | 8,993.00 | 8,927.71 | 1,304,900 |
| 15 Feb 2024 | 8,750.00 | 8,910.00 | 8,743.00 | 8,789.00 | 8,725.19 | 997,900 |
| 14 Feb 2024 | 8,585.00 | 8,739.00 | 8,570.00 | 8,630.00 | 8,567.34 | 942,700 |
| 13 Feb 2024 | 8,550.00 | 8,655.00 | 8,451.00 | 8,630.00 | 8,567.34 | 975,000 |
| 09 Feb 2024 | 8,311.00 | 8,534.00 | 8,271.00 | 8,500.00 | 8,438.29 | 1,199,300 |
| 08 Feb 2024 | 8,151.00 | 8,322.00 | 8,133.00 | 8,289.00 | 8,228.82 | 961,400 |
| 07 Feb 2024 | 7,984.00 | 8,112.00 | 7,954.00 | 8,090.00 | 8,031.26 | 726,400 |
| 06 Feb 2024 | 8,000.00 | 8,125.00 | 7,935.00 | 8,010.00 | 7,951.84 | 924,300 |
| 05 Feb 2024 | 8,073.00 | 8,112.00 | 7,968.00 | 8,029.00 | 7,970.71 | 872,600 |
| 02 Feb 2024 | 7,888.00 | 7,989.00 | 7,798.00 | 7,966.00 | 7,908.16 | 1,180,200 |
| 01 Feb 2024 | 7,783.00 | 7,879.00 | 7,711.00 | 7,768.00 | 7,711.60 | 1,625,100 |
| 31 Jan 2024 | 7,262.00 | 7,459.00 | 7,215.00 | 7,459.00 | 7,404.84 | 1,133,800 |
| 30 Jan 2024 | 7,350.00 | 7,387.00 | 7,313.00 | 7,328.00 | 7,274.80 | 559,400 |
| 29 Jan 2024 | 7,265.00 | 7,356.00 | 7,250.00 | 7,310.00 | 7,256.93 | 569,800 |
| 26 Jan 2024 | 7,377.00 | 7,483.00 | 7,263.00 | 7,279.00 | 7,226.15 | 1,303,900 |
| 25 Jan 2024 | 7,245.00 | 7,439.00 | 7,240.00 | 7,419.00 | 7,365.14 | 1,097,200 |
| 24 Jan 2024 | 7,100.00 | 7,211.00 | 6,998.00 | 7,201.00 | 7,148.72 | 1,259,700 |
| 23 Jan 2024 | 7,050.00 | 7,264.00 | 7,045.00 | 7,200.00 | 7,147.73 | 2,114,200 |
| 22 Jan 2024 | 6,879.00 | 6,886.00 | 6,782.00 | 6,886.00 | 6,836.00 | 775,400 |
| 19 Jan 2024 | 6,740.00 | 6,824.00 | 6,692.00 | 6,749.00 | 6,700.00 | 1,313,200 |
| 18 Jan 2024 | 6,381.00 | 6,584.00 | 6,353.00 | 6,553.00 | 6,505.42 | 949,900 |
| 17 Jan 2024 | 6,370.00 | 6,490.00 | 6,353.00 | 6,354.00 | 6,307.87 | 1,009,700 |
| 16 Jan 2024 | 6,224.00 | 6,349.00 | 6,208.00 | 6,238.00 | 6,192.71 | 464,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.