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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,075	1,072	1,072	1,076	1,070	4,100
June 10, 2025	1,084	1,075	1,075	1,084	1,072	4,200
June 09, 2025	1,081	1,078	1,078	1,085	1,076	9,700
June 06, 2025	1,067	1,075	1,075	1,078	1,067	4,400
June 05, 2025	1,073	1,074	1,074	1,075	1,065	5,900
June 04, 2025	1,054	1,068	1,068	1,070	1,050	23,300
June 03, 2025	1,061	1,086	1,086	1,100	1,061	38,100
June 02, 2025	1,070	1,071	1,071	1,079	1,066	9,700
May 30, 2025	1,061	1,073	1,073	1,073	1,051	9,600
May 29, 2025	1,075	1,070	1,070	1,075	1,066	5,200
May 28, 2025	1,063	1,066	1,066	1,074	1,056	6,300
May 27, 2025	1,065	1,075	1,075	1,075	1,065	4,900
May 26, 2025	1,068	1,071	1,071	1,078	1,066	3,800
May 23, 2025	1,063	1,056	1,056	1,065	1,056	2,400

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