Want to see JP:6504 full AI Analyst Report?
Fuji Electric Co (6504) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,610.00 | 13,150.00 | 12,190.00 | 12,355.00 | 12,355.00 | -7.70% | 1,457,100 | 2.03 |
| Oct 29, 2026 | 13,585.00 | 13,715.00 | 13,155.00 | 13,385.00 | 13,385.00 | -1.91% | 2,483,300 | 3.49 |
| Oct 28, 2026 | 13,870.00 | 13,885.00 | 13,610.00 | 13,645.00 | 13,645.00 | +1.15% | 936,700 | 1.26 |
| Oct 27, 2026 | 13,200.00 | 13,500.00 | 13,200.00 | 13,490.00 | 13,490.00 | +4.57% | 763,600 | 1.01 |
| Oct 26, 2026 | 13,295.00 | 13,340.00 | 12,840.00 | 12,900.00 | 12,900.00 | -2.05% | 667,100 | 0.87 |
| Oct 23, 2026 | 12,780.00 | 13,330.00 | 12,490.00 | 13,170.00 | 13,170.00 | -0.94% | 1,147,800 | 1.49 |
| Oct 22, 2026 | 13,620.00 | 13,755.00 | 13,215.00 | 13,295.00 | 13,295.00 | -2.96% | 758,000 | 0.99 |
| Oct 21, 2026 | 13,810.00 | 13,855.00 | 13,605.00 | 13,700.00 | 13,700.00 | +2.09% | 622,400 | 0.81 |
| Oct 20, 2026 | 14,225.00 | 14,270.00 | 13,350.00 | 13,420.00 | 13,420.00 | -6.12% | 1,209,900 | 1.59 |
| Oct 19, 2026 | 13,775.00 | 14,415.00 | 13,700.00 | 14,295.00 | 14,295.00 | +0.78% | 748,600 | 0.98 |
| Oct 16, 2026 | 14,130.00 | 14,490.00 | 14,055.00 | 14,185.00 | 14,185.00 | +1.79% | 961,300 | 1.26 |
| Oct 15, 2026 | 14,340.00 | 14,515.00 | 13,900.00 | 13,935.00 | 13,935.00 | -7.22% | 1,027,800 | 1.38 |
| Oct 14, 2026 | 14,610.00 | 15,270.00 | 14,595.00 | 15,020.00 | 15,020.00 | +2.81% | 762,800 | 1.01 |
| Oct 13, 2026 | 14,630.00 | 14,870.00 | 14,470.00 | 14,610.00 | 14,610.00 | -2.70% | 614,300 | 0.81 |
| Oct 12, 2026 | 15,015.00 | 15,205.00 | 14,250.00 | 15,015.00 | 15,015.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 14,265.00 | 15,205.00 | 14,250.00 | 15,015.00 | 15,015.00 | +2.42% | 975,200 | 1.27 |
| Oct 08, 2026 | 15,175.00 | 15,260.00 | 14,570.00 | 14,660.00 | 14,660.00 | -3.43% | 720,600 | 0.94 |
| Oct 07, 2026 | 15,590.00 | 15,650.00 | 15,180.00 | 15,180.00 | 15,180.00 | -1.40% | 665,200 | 0.86 |
| Oct 06, 2026 | 15,350.00 | 15,400.00 | 15,135.00 | 15,395.00 | 15,395.00 | +1.22% | 534,600 | 0.69 |
| Oct 05, 2026 | 14,955.00 | 15,240.00 | 14,905.00 | 15,210.00 | 15,210.00 | +3.79% | 685,800 | 0.88 |
| Oct 02, 2026 | 14,470.00 | 14,695.00 | 14,360.00 | 14,655.00 | 14,655.00 | +0.79% | 562,800 | 0.72 |
| Oct 01, 2026 | 13,865.00 | 14,635.00 | 13,860.00 | 14,540.00 | 14,540.00 | +4.15% | 743,700 | 0.95 |
| Sep 30, 2026 | 13,785.00 | 14,070.00 | 13,785.00 | 13,960.00 | 13,960.00 | +2.16% | 860,200 | 1.10 |
| Sep 29, 2026 | 13,520.00 | 13,675.00 | 13,505.00 | 13,665.00 | 13,665.00 | +0.49% | 551,100 | 0.70 |
| Sep 28, 2026 | 13,670.00 | 14,040.00 | 13,670.00 | 13,705.00 | 13,598.00 | +0.66% | 869,900 | 1.10 |
| Sep 25, 2026 | 13,480.00 | 13,835.00 | 13,395.00 | 13,615.00 | 13,508.70 | +1.83% | 898,900 | 1.13 |
| Sep 24, 2026 | 13,375.00 | 13,440.00 | 13,200.00 | 13,370.00 | 13,265.62 | +2.26% | 650,100 | 0.81 |
| Sep 23, 2026 | 13,075.00 | 13,145.00 | 12,875.00 | 13,075.00 | 12,972.92 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13,075.00 | 13,145.00 | 12,875.00 | 13,075.00 | 12,972.92 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 13,075.00 | 13,145.00 | 12,875.00 | 13,075.00 | 12,972.92 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 13,120.00 | 13,145.00 | 12,875.00 | 13,075.00 | 12,972.92 | +1.51% | 816,900 | 0.97 |
| Sep 17, 2026 | 12,980.00 | 13,145.00 | 12,770.00 | 12,880.00 | 12,779.44 | +0.51% | 490,600 | 0.58 |
| Sep 16, 2026 | 12,510.00 | 12,815.00 | 12,465.00 | 12,815.00 | 12,714.95 | +2.73% | 492,000 | 0.57 |
| Sep 15, 2026 | 12,395.00 | 12,705.00 | 12,395.00 | 12,475.00 | 12,377.60 | -1.38% | 520,500 | 0.59 |
| Sep 14, 2026 | 12,475.00 | 12,650.00 | 12,260.00 | 12,650.00 | 12,551.24 | +0.00% | 537,300 | 0.61 |
| Sep 11, 2026 | 12,345.00 | 12,675.00 | 12,330.00 | 12,650.00 | 12,551.24 | -1.59% | 649,700 | 0.74 |
| Sep 10, 2026 | 13,030.00 | 13,090.00 | 12,590.00 | 12,855.00 | 12,754.64 | -1.95% | 687,500 | 0.78 |
| Sep 09, 2026 | 12,715.00 | 13,365.00 | 12,650.00 | 13,110.00 | 13,007.65 | +2.74% | 877,000 | 0.99 |
| Sep 08, 2026 | 13,385.00 | 13,420.00 | 12,710.00 | 12,760.00 | 12,660.38 | -4.74% | 664,600 | 0.75 |
| Sep 07, 2026 | 13,310.00 | 13,395.00 | 13,165.00 | 13,395.00 | 13,290.42 | +2.17% | 498,500 | 0.55 |
| Sep 04, 2026 | 13,135.00 | 13,180.00 | 12,895.00 | 13,110.00 | 13,007.65 | +2.14% | 890,000 | 0.98 |
| Sep 03, 2026 | 13,000.00 | 13,090.00 | 12,815.00 | 12,835.00 | 12,734.79 | -1.31% | 627,300 | 0.68 |
| Sep 02, 2026 | 13,410.00 | 13,450.00 | 13,005.00 | 13,005.00 | 12,903.47 | -4.86% | 679,800 | 0.73 |
| Sep 01, 2026 | 13,610.00 | 13,760.00 | 13,530.00 | 13,670.00 | 13,563.27 | -1.30% | 487,600 | 0.52 |
| Aug 31, 2026 | 13,550.00 | 13,850.00 | 13,415.00 | 13,850.00 | 13,741.87 | +0.25% | 749,800 | 0.79 |
| Aug 28, 2026 | 14,140.00 | 14,290.00 | 13,815.00 | 13,815.00 | 13,707.14 | -2.92% | 590,600 | 0.61 |
| Aug 27, 2026 | 14,145.00 | 14,405.00 | 13,965.00 | 14,230.00 | 14,118.90 | +1.90% | 661,100 | 0.68 |
| Aug 26, 2026 | 14,000.00 | 14,065.00 | 13,800.00 | 13,965.00 | 13,855.97 | -0.32% | 453,400 | 0.45 |
| Aug 25, 2026 | 14,000.00 | 14,030.00 | 13,750.00 | 14,010.00 | 13,900.62 | -0.39% | 499,000 | 0.49 |
| Aug 24, 2026 | 13,885.00 | 14,145.00 | 13,520.00 | 14,065.00 | 13,955.19 | +1.30% | 975,400 | 0.94 |