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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,885	11,030	11,030	11,170	10,875	904,800
December 03, 2025	10,730	10,905	10,905	10,920	10,665	788,500
December 02, 2025	10,545	10,480	10,480	10,630	10,475	575,000
December 01, 2025	10,895	10,545	10,545	10,905	10,415	771,600
November 28, 2025	10,945	10,880	10,880	11,035	10,840	685,000
November 27, 2025	11,115	11,075	11,075	11,135	10,970	562,300
November 26, 2025	10,865	10,945	10,945	11,150	10,865	664,800
November 25, 2025	11,115	10,785	10,785	11,155	10,690	918,500
November 21, 2025	10,570	10,670	10,670	10,795	10,530	1.56M
November 20, 2025	11,300	10,870	10,870	11,300	10,815	641,800
November 19, 2025	10,570	10,610	10,610	10,770	10,345	781,300
November 18, 2025	10,800	10,425	10,425	11,060	10,295	1.21M
November 17, 2025	10,675	10,570	10,570	10,730	10,555	554,900
November 14, 2025	10,785	10,540	10,540	10,875	10,470	709,100
November 13, 2025	10,940	11,055	11,055	11,145	10,865	796,200
November 12, 2025	10,575	10,745	10,745	10,785	10,465	696,500
November 11, 2025	10,700	10,575	10,575	10,835	10,485	691,900
November 10, 2025	10,505	10,570	10,570	10,705	10,470	795,600
November 07, 2025	10,460	10,495	10,495	10,585	10,350	729,500
November 06, 2025	10,525	10,810	10,810	10,855	10,505	951,100
November 05, 2025	10,525	10,810	10,810	10,855	10,505	1.31M
November 04, 2025	10,580	10,250	10,250	10,685	10,120	1.31M
October 31, 2025	10,875	11,060	11,060	11,690	10,870	1.71M
October 30, 2025	11,420	11,450	11,450	11,630	11,275	2.71M
October 29, 2025	11,200	11,060	11,060	11,200	11,005	816,600
October 28, 2025	11,075	10,900	10,900	11,075	10,860	518,100
October 27, 2025	11,035	11,015	11,015	11,075	10,940	514,300
October 24, 2025	10,780	10,755	10,755	10,845	10,670	400,300
October 23, 2025	10,625	10,630	10,630	10,705	10,585	456,900
October 22, 2025	10,725	10,765	10,765	10,820	10,635	486,000
October 21, 2025	11,000	10,770	10,770	11,020	10,720	579,700
October 20, 2025	10,425	10,760	10,760	10,760	10,385	676,300
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

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