Fuji Electric Industry Co., Ltd. - 6654.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,068	1,080	1,080	1,080	1,066	10,300
September 04, 2025	1,068	1,066	1,066	1,069	1,056	10,800
September 03, 2025	1,057	1,066	1,066	1,068	1,051	44,300
September 02, 2025	1,066	1,050	1,050	1,073	1,050	38,600
September 01, 2025	1,076	1,072	1,072	1,076	1,065	14,800
August 29, 2025	1,051	1,076	1,076	1,077	1,051	21,100
August 28, 2025	1,048	1,051	1,051	1,054	1,048	5,500
August 27, 2025	1,052	1,049	1,049	1,053	1,049	5,900
August 26, 2025	1,052	1,053	1,053	1,055	1,049	7,600
August 25, 2025	1,050	1,049	1,049	1,054	1,049	13,300
August 22, 2025	1,057	1,051	1,051	1,057	1,051	7,900
August 21, 2025	1,055	1,051	1,051	1,056	1,051	4,400
August 20, 2025	1,057	1,053	1,053	1,058	1,053	4,300
August 19, 2025	1,063	1,053	1,053	1,063	1,053	11,100
August 18, 2025	1,054	1,054	1,057	1,062	1,053	8,600
August 15, 2025	1,063	1,058	1,058	1,065	1,055	9,300
August 14, 2025	1,066	1,057	1,057	1,066	1,055	15,600
August 13, 2025	1,068	1,066	1,066	1,069	1,065	9,200
August 12, 2025	1,066	1,066	1,066	1,070	1,065	7,400
August 08, 2025	1,072	1,065	1,065	1,072	1,063	7,900
August 07, 2025	1,066	1,069	1,069	1,074	1,066	10,000
August 06, 2025	1,067	1,074	1,074	1,074	1,061	14,100
August 05, 2025	1,062	1,060	1,060	1,069	1,060	15,000
August 04, 2025	1,056	1,061	1,061	1,069	1,053	16,900
August 01, 2025	1,047	1,058	1,058	1,060	1,046	28,100
July 31, 2025	1,040	1,047	1,047	1,054	1,040	33,400
July 30, 2025	1,059	1,045	1,045	1,082	1,044	153,200
July 29, 2025	1,094	1,081	1,065	1,100	1,081	249,700
July 28, 2025	1,084	1,093	1,076.82	1,093	1,084	60,300
July 25, 2025	1,086	1,089	1,072.88	1,090	1,086	18,100
July 24, 2025	1,085	1,086	1,086	1,094	1,081	39,700
July 23, 2025	1,087	1,088	1,088	1,095	1,086	24,700
July 22, 2025	1,093	1,088	1,088	1,093	1,087	16,300
July 18, 2025	1,096	1,093	1,093	1,099	1,092	9,500
July 17, 2025	1,098	1,096	1,096	1,108	1,096	11,900
July 16, 2025	1,097	1,100	1,100	1,100	1,096	12,400
July 15, 2025	1,092	1,097	1,097	1,097	1,092	8,100
July 14, 2025	1,091	1,092	1,092	1,096	1,091	10,600
July 11, 2025	1,091	1,092	1,092	1,096	1,091	9,400
July 10, 2025	1,094	1,092	1,092	1,096	1,090	6,400
July 09, 2025	1,096	1,094	1,094	1,098	1,090	15,800
July 08, 2025	1,097	1,096	1,096	1,101	1,094	13,000
July 07, 2025	1,100	1,102	1,102	1,105	1,098	14,400
July 04, 2025	1,110	1,103	1,103	1,111	1,103	17,100
July 03, 2025	1,104	1,107	1,107	1,109	1,099	13,200
July 02, 2025	1,110	1,104	1,104	1,114	1,096	13,700
July 01, 2025	1,100	1,109	1,109	1,109	1,090	18,600
June 30, 2025	1,107	1,108	1,108	1,122	1,107	25,900
June 27, 2025	1,088	1,115	1,115	1,117	1,088	29,700
June 26, 2025	1,089	1,094	1,094	1,095	1,083	8,700
June 25, 2025	1,086	1,089	1,089	1,090	1,077	12,000
June 24, 2025	1,067	1,085	1,085	1,087	1,063	11,900
June 23, 2025	1,065	1,068	1,068	1,068	1,063	1,900
June 20, 2025	1,064	1,065	1,065	1,068	1,064	3,200
June 19, 2025	1,060	1,064	1,064	1,065	1,060	3,300
June 18, 2025	1,066	1,065	1,065	1,067	1,060	12,500
June 17, 2025	1,065	1,066	1,066	1,074	1,062	8,000
June 16, 2025	1,065	1,074	1,074	1,076	1,059	7,200
June 13, 2025	1,071	1,065	1,065	1,071	1,061	5,200
June 12, 2025	1,072	1,073	1,073	1,075	1,070	2,900

Fuji Electric Industry Co., Ltd. (6654.T) JPX