Want to see JP:6400 full AI Analyst Report?
Fuji Seiki Co., Ltd. (6400) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 339.00 | 340.00 | 320.00 | 335.00 | 335.00 | -1.18% | 136,600 | 4.38 |
| Oct 29, 2026 | 333.00 | 340.00 | 326.00 | 339.00 | 339.00 | +1.19% | 112,400 | 3.82 |
| Oct 28, 2026 | 330.00 | 337.00 | 324.00 | 335.00 | 335.00 | +6.35% | 255,200 | 9.88 |
| Oct 27, 2026 | 311.00 | 317.00 | 308.00 | 315.00 | 315.00 | +1.29% | 16,400 | 0.63 |
| Oct 26, 2026 | 315.00 | 318.00 | 310.00 | 311.00 | 311.00 | -0.64% | 22,300 | 0.87 |
| Oct 23, 2026 | 314.00 | 320.00 | 307.00 | 313.00 | 313.00 | -0.32% | 46,100 | 1.83 |
| Oct 22, 2026 | 317.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.95% | 38,800 | 1.57 |
| Oct 21, 2026 | 314.00 | 320.00 | 314.00 | 317.00 | 317.00 | +0.96% | 12,600 | 0.51 |
| Oct 20, 2026 | 321.00 | 322.00 | 313.00 | 314.00 | 314.00 | -1.88% | 57,700 | 2.42 |
| Oct 19, 2026 | 304.00 | 322.00 | 302.00 | 320.00 | 320.00 | +5.61% | 57,700 | 2.51 |
| Oct 16, 2026 | 297.00 | 303.00 | 297.00 | 303.00 | 303.00 | +2.02% | 16,600 | 0.73 |
| Oct 15, 2026 | 304.00 | 304.00 | 288.00 | 297.00 | 297.00 | -2.30% | 65,700 | 3.01 |
| Oct 14, 2026 | 306.00 | 306.00 | 303.00 | 304.00 | 304.00 | -0.98% | 19,300 | 0.87 |
| Oct 13, 2026 | 303.00 | 307.00 | 303.00 | 307.00 | 307.00 | +0.00% | 30,900 | 1.40 |
| Oct 12, 2026 | 307.00 | 312.00 | 307.00 | 307.00 | 307.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 309.00 | 312.00 | 307.00 | 307.00 | 307.00 | -1.60% | 12,800 | 0.58 |
| Oct 08, 2026 | 312.00 | 313.00 | 308.00 | 312.00 | 312.00 | -1.27% | 25,200 | 1.14 |
| Oct 07, 2026 | 316.00 | 323.00 | 315.00 | 316.00 | 316.00 | -1.25% | 12,100 | 0.55 |
| Oct 06, 2026 | 322.00 | 322.00 | 317.00 | 320.00 | 320.00 | -0.62% | 23,300 | 1.07 |
| Oct 05, 2026 | 319.00 | 323.00 | 313.00 | 322.00 | 322.00 | +1.90% | 55,700 | 2.66 |
| Oct 02, 2026 | 315.00 | 316.00 | 311.00 | 316.00 | 316.00 | +0.96% | 23,200 | 1.12 |
| Oct 01, 2026 | 311.00 | 314.00 | 304.00 | 313.00 | 313.00 | +1.62% | 20,800 | 1.01 |
| Sep 30, 2026 | 303.00 | 311.00 | 303.00 | 308.00 | 308.00 | +1.32% | 13,900 | 0.68 |
| Sep 29, 2026 | 313.00 | 313.00 | 297.00 | 304.00 | 304.00 | -4.40% | 104,900 | 5.53 |
| Sep 28, 2026 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | +2.58% | 83,200 | 4.68 |
| Sep 25, 2026 | 307.00 | 310.00 | 303.00 | 310.00 | 310.00 | +1.64% | 31,600 | 1.81 |
| Sep 24, 2026 | 298.00 | 307.00 | 296.00 | 305.00 | 305.00 | +2.35% | 43,100 | 2.56 |
| Sep 23, 2026 | 296.00 | 298.00 | 293.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 296.00 | 298.00 | 293.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 296.00 | 298.00 | 293.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 296.00 | 298.00 | 293.00 | 298.00 | 298.00 | +0.34% | 14,700 | 0.85 |
| Sep 17, 2026 | 292.00 | 297.00 | 292.00 | 297.00 | 297.00 | +2.06% | 30,800 | 1.78 |
| Sep 16, 2026 | 288.00 | 291.00 | 287.00 | 291.00 | 291.00 | +1.04% | 6,100 | 0.35 |
| Sep 15, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | +0.00% | 14,500 | 0.84 |
| Sep 14, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -1.03% | 14,400 | 0.83 |
| Sep 11, 2026 | 280.00 | 293.00 | 279.00 | 291.00 | 291.00 | +4.30% | 50,700 | 3.02 |
| Sep 10, 2026 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | +0.36% | 2,700 | 0.16 |
| Sep 09, 2026 | 280.00 | 280.00 | 277.00 | 278.00 | 278.00 | -1.07% | 17,700 | 1.06 |
| Sep 08, 2026 | 289.00 | 289.00 | 281.00 | 281.00 | 281.00 | -2.77% | 34,800 | 2.14 |
| Sep 07, 2026 | 289.00 | 290.00 | 287.00 | 289.00 | 289.00 | +0.00% | 5,800 | 0.35 |
| Sep 04, 2026 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 5,100 | 0.31 |
| Sep 03, 2026 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | +0.69% | 9,500 | 0.56 |
| Sep 02, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 24,800 | 1.48 |
| Sep 01, 2026 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | +0.69% | 13,900 | 0.83 |
| Aug 31, 2026 | 290.00 | 290.00 | 286.00 | 289.00 | 289.00 | +0.00% | 27,500 | 1.62 |
| Aug 28, 2026 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | +0.35% | 9,200 | 0.54 |
| Aug 27, 2026 | 290.00 | 291.00 | 287.00 | 288.00 | 288.00 | -0.69% | 10,700 | 0.62 |
| Aug 26, 2026 | 292.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.68% | 7,700 | 0.45 |
| Aug 25, 2026 | 292.00 | 292.00 | 289.00 | 292.00 | 292.00 | -0.34% | 5,400 | 0.31 |
| Aug 24, 2026 | 291.00 | 293.00 | 289.00 | 293.00 | 293.00 | +0.69% | 22,100 | 1.29 |
