Fuji Electric Co., Ltd. - 6504.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10,460	10,300	10,300	10,520	10,265	580,000
October 16, 2025	10,545	10,490	10,490	10,640	10,345	782,100
October 15, 2025	10,175	10,545	10,545	10,585	10,120	630,200
October 14, 2025	10,200	10,150	10,150	10,420	10,005	687,900
October 10, 2025	10,565	10,440	10,440	10,615	10,390	731,500
October 09, 2025	10,400	10,700	10,700	10,720	10,310	921,900
October 08, 2025	10,130	10,200	10,200	10,245	10,025	524,900
October 07, 2025	10,245	10,220	10,220	10,300	10,135	727,100
October 06, 2025	10,480	10,115	10,115	10,490	10,025	1.1M
October 03, 2025	9,835	9,986	9,986	9,993	9,813	394,200
October 02, 2025	9,778	9,892	9,892	9,912	9,690	532,000
October 01, 2025	9,833	9,747	9,747	9,940	9,664	647,500
September 30, 2025	9,900	9,944	9,944	9,968	9,838	485,900
September 29, 2025	9,801	9,809	9,809	9,871	9,740	408,400
September 26, 2025	9,938	9,881	9,881	10,085	9,849	879,300
September 25, 2025	9,840	9,788	9,788	9,902	9,776	594,300
September 24, 2025	9,964	9,832	9,832	10,015	9,790	823,000
September 22, 2025	9,926	9,982	9,982	10,095	9,926	448,400
September 19, 2025	10,100	9,915	9,915	10,130	9,760	934,400
September 18, 2025	9,748	9,946	9,946	10,095	9,705	640,900
September 17, 2025	9,890	9,753	9,753	9,969	9,737	451,200
September 16, 2025	10,000	10,030	10,030	10,170	9,909	703,200
September 12, 2025	9,964	9,890	9,890	10,005	9,814	701,900
September 11, 2025	9,976	9,865	9,865	10,050	9,805	954,600
September 10, 2025	9,577	9,716	9,716	9,716	9,577	548,300
September 09, 2025	9,865	9,576	9,576	9,888	9,569	535,600
September 08, 2025	9,674	9,770	9,770	9,771	9,632	507,600
September 05, 2025	9,450	9,693	9,693	9,738	9,339	852,700
September 04, 2025	9,225	9,235	9,235	9,274	9,180	406,000
September 03, 2025	9,365	9,212	9,212	9,434	9,176	511,800
September 02, 2025	9,404	9,382	9,382	9,476	9,324	418,100
September 01, 2025	9,359	9,424	9,424	9,460	9,306	387,700
August 29, 2025	9,327	9,445	9,445	9,584	9,321	681,800
August 28, 2025	9,321	9,421	9,421	9,424	9,316	385,200
August 27, 2025	9,400	9,307	9,307	9,480	9,302	530,000
August 26, 2025	9,455	9,365	9,365	9,518	9,350	916,300
August 25, 2025	9,650	9,544	9,544	9,708	9,518	549,200
August 22, 2025	9,558	9,599	9,599	9,649	9,468	463,700
August 21, 2025	9,490	9,566	9,566	9,611	9,430	472,500
August 20, 2025	9,566	9,590	9,590	9,628	9,442	920,000
August 19, 2025	9,625	9,716	9,716	9,815	9,548	893,300
August 18, 2025	9,400	9,534	9,540	9,583	9,379	586,000
August 15, 2025	9,228	9,345	9,345	9,371	9,174	535,700
August 14, 2025	9,351	9,252	9,252	9,385	9,188	593,400
August 13, 2025	9,430	9,303	9,303	9,481	9,295	1M
August 12, 2025	9,340	9,325	9,325	9,430	9,254	759,600
August 08, 2025	9,228	9,277	9,277	9,388	9,190	911,200
August 07, 2025	9,080	9,130	9,130	9,289	9,031	934,500
August 06, 2025	9,115	9,109	9,109	9,174	8,971	969,700
August 05, 2025	8,790	9,037	9,037	9,196	8,724	1.96M
August 04, 2025	8,502	8,607	8,607	8,648	8,395	1.31M
August 01, 2025	8,777	8,652	8,652	8,797	8,458	3.28M
July 31, 2025	7,638	7,577	7,577	7,658	7,361	1.13M
July 30, 2025	7,570	7,628	7,628	7,638	7,514	687,200
July 29, 2025	7,491	7,570	7,570	7,610	7,435	952,400
July 28, 2025	7,341	7,551	7,551	7,583	7,283	1.05M
July 25, 2025	7,387	7,281	7,281	7,416	7,255	807,400
July 24, 2025	7,393	7,352	7,352	7,498	7,170	1.68M
July 23, 2025	6,898	7,093	7,093	7,144	6,861	1.39M
July 22, 2025	6,780	6,838	6,838	6,844	6,745	948,200

Fuji Electric Co., Ltd. (6504.T) JPX