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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	6,718	6,706	6,706	6,775	6,676	518,500
July 17, 2025	6,530	6,685	6,685	6,685	6,514	453,100
July 16, 2025	6,600	6,588	6,588	6,668	6,568	409,200
July 15, 2025	6,599	6,644	6,644	6,690	6,560	444,100
July 14, 2025	6,679	6,607	6,607	6,718	6,607	528,000
July 11, 2025	6,629	6,697	6,697	6,750	6,588	907,900
July 10, 2025	6,604	6,540	6,540	6,653	6,524	544,000
July 09, 2025	6,666	6,654	6,654	6,712	6,595	689,200
July 08, 2025	6,430	6,595	6,595	6,626	6,428	650,100
July 07, 2025	6,613	6,462	6,462	6,617	6,462	549,400
July 04, 2025	6,699	6,713	6,713	6,718	6,620	509,800
July 03, 2025	6,640	6,691	6,691	6,734	6,590	1.02M
July 02, 2025	6,597	6,590	6,590	6,695	6,551	721,400
July 01, 2025	6,589	6,594	6,594	6,645	6,543	550,800

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