Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Foster Electric Company, Limited (6794) Historical Prices

1 Followers
JP:6794 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,890.003,915.003,865.003,915.003,915.00+21.77%840,2005.22
Nov 10, 20262,983.003,275.002,976.003,215.003,215.00+11.94%484,8003.07
Nov 09, 20262,888.002,999.002,852.002,933.002,933.00+2.12%413,9002.62
Nov 06, 20262,843.002,926.002,835.002,872.002,872.00-5.99%342,2002.24
Nov 05, 20263,190.003,235.003,040.003,055.003,055.00-2.08%161,0001.04
Nov 04, 20263,245.003,250.003,045.003,120.003,120.00-3.41%178,7001.15
Nov 03, 20263,230.003,270.003,205.003,230.003,230.000.00%00.00
Nov 02, 20263,250.003,270.003,205.003,230.003,230.00-1.37%139,0000.89
Oct 30, 20263,265.003,320.003,240.003,275.003,275.00-0.30%118,0000.75
Oct 29, 20263,295.003,315.003,215.003,285.003,285.00-0.30%489,0003.20
Oct 28, 20263,310.003,320.003,240.003,295.003,295.00+0.92%205,8001.34
Oct 27, 20263,305.003,315.003,255.003,265.003,265.00-0.15%113,1000.73
Oct 26, 20263,315.003,330.003,240.003,270.003,270.00-1.95%105,9000.68
Oct 23, 20263,295.003,350.003,255.003,335.003,335.00-0.45%158,8001.02
Oct 22, 20263,355.003,380.003,305.003,350.003,350.00-0.45%155,6001.00
Oct 21, 20263,390.003,415.003,325.003,365.003,365.00+1.20%149,7000.97
Oct 20, 20263,400.003,430.003,310.003,325.003,325.00-2.78%154,9001.01
Oct 19, 20263,405.003,450.003,360.003,420.003,420.00-0.29%103,1000.67
Oct 16, 20263,350.003,450.003,310.003,430.003,430.00+3.78%160,7001.05
Oct 15, 20263,430.003,465.003,300.003,305.003,305.00-5.30%213,2001.42
Oct 14, 20263,585.003,585.003,480.003,490.003,490.00-2.65%118,9000.78
Oct 13, 20263,590.003,600.003,480.003,585.003,585.00+0.28%203,6001.36
Oct 12, 20263,575.003,645.003,525.003,575.003,575.000.00%00.00
Oct 09, 20263,525.003,645.003,525.003,575.003,575.00+0.99%185,2001.24
Oct 08, 20263,540.003,575.003,475.003,540.003,540.00+1.00%215,3001.44
Oct 07, 20263,520.003,580.003,475.003,505.003,505.00-0.28%214,4001.45
Oct 06, 20263,380.003,545.003,375.003,515.003,515.00+5.24%230,9001.58
Oct 05, 20263,290.003,360.003,250.003,340.003,340.00+2.14%129,1000.88
Oct 02, 20263,265.003,290.003,245.003,270.003,270.00+0.15%86,6000.59
Oct 01, 20263,210.003,275.003,200.003,265.003,265.00+1.24%95,4000.64
Sep 30, 20263,245.003,260.003,200.003,225.003,225.00-0.31%129,7000.88
Sep 29, 20263,215.003,265.003,195.003,235.003,235.00+0.78%117,9000.80
Sep 28, 20263,290.003,290.003,235.003,265.003,210.00-0.61%150,6001.02
Sep 25, 20263,280.003,365.003,265.003,285.003,229.66+0.92%216,4001.47
Sep 24, 20263,255.003,295.003,235.003,255.003,200.17+0.46%135,8000.92
Sep 23, 20263,240.003,270.003,190.003,240.003,185.420.00%00.00
Sep 22, 20263,240.003,270.003,190.003,240.003,185.420.00%00.00
Sep 21, 20263,240.003,270.003,190.003,240.003,185.420.00%00.00
Sep 18, 20263,210.003,270.003,190.003,240.003,185.42+1.57%149,2000.95
Sep 17, 20263,195.003,205.003,140.003,190.003,136.26+0.95%160,1001.02
Sep 16, 20263,080.003,165.003,080.003,160.003,106.77+3.10%138,5000.87
Sep 15, 20262,985.003,100.002,985.003,065.003,013.37+1.66%132,4000.83
Sep 14, 20262,975.003,035.002,971.003,015.002,964.21+0.84%105,1000.65
Sep 11, 20262,930.003,025.002,906.002,990.002,939.63+0.84%204,2001.27
Sep 10, 20262,859.002,971.002,851.002,965.002,915.05+2.38%171,4001.06
Sep 09, 20262,906.002,941.002,859.002,896.002,847.22-0.21%181,6001.12
Sep 08, 20263,005.003,030.002,892.002,902.002,853.11-4.38%112,2000.69
Sep 07, 20263,040.003,055.003,020.003,035.002,983.87+0.33%82,0000.50
Sep 04, 20262,969.003,025.002,966.003,025.002,974.04+1.65%132,3000.80
Sep 03, 20262,999.003,010.002,939.002,976.002,925.87+0.40%100,4000.59