Foster Electric Company, Limited (6794.T) JPX

2,544.00

+20(+0.79%)

Updated at October 20 09:05AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,5362,5242,5242,5752,508225,300
October 16, 20252,4972,5662,5662,5822,480210,300
October 15, 20252,4022,4752,4752,4852,402123,300
October 14, 20252,4382,3972,3972,4662,377425,700
October 10, 20252,4502,4882,4882,5002,426250,400
October 09, 20252,6122,4892,4892,6202,443303,100
October 08, 20252,5772,5962,5962,6132,551255,100
October 07, 20252,4802,5492,5492,5782,480273,600
October 06, 20252,4302,4662,4662,4762,418257,300
October 03, 20252,3312,4012,4012,4102,325201,100
October 02, 20252,2992,3532,3532,3702,291181,000
October 01, 20252,3252,3332,3332,3342,291277,000
September 30, 20252,3322,3382,3382,3652,315177,400
September 29, 20252,3092,3452,3452,3452,279143,000
September 26, 20252,3692,3442,3442,3792,335158,600
September 25, 20252,3252,3552,3552,3742,310183,400
September 24, 20252,3232,3252,3252,3302,290229,500
September 22, 20252,2602,3232,3232,3352,251276,700
September 19, 20252,2772,2802,2802,2962,235291,800
September 18, 20252,2782,2772,2772,3012,236234,300
September 17, 20252,2802,2812,2812,3032,259234,300
September 16, 20252,3292,3212,3212,3592,298194,700
September 12, 20252,3392,3012,3012,3412,289176,900
September 11, 20252,3082,3472,3472,3622,302284,000
September 10, 20252,2522,3082,3082,3122,244225,900
September 09, 20252,3242,2622,2622,3432,261261,100
September 08, 20252,3602,3232,3232,3702,292416,500
September 05, 20252,2252,2402,2402,2512,127380,300
September 04, 20252,2142,2332,2332,2432,175196,600
September 03, 20252,1602,1982,1982,2012,160149,700
September 02, 20252,1282,1572,1572,1712,122210,500
September 01, 20252,1462,1242,1242,1702,087359,300
August 29, 20252,1982,1792,1792,2252,174315,400
August 28, 20252,1402,1982,1982,1982,120199,600
August 27, 20252,1402,1392,1392,1542,114283,400
August 26, 20252,0782,1442,1442,1522,077279,300
August 25, 20252,0932,0862,0862,1072,067222,300
August 22, 20252,0882,0782,0782,0952,076154,600
August 21, 20252,0402,0782,0782,0882,020160,300
August 20, 20252,0602,0502,0502,0632,018246,600
August 19, 20252,0502,0592,0592,0772,024209,900
August 18, 20252,0202,0722,0722,0741,997224,600
August 15, 20252,0132,0202,0202,0412,003240,400
August 14, 20252,0272,0292,0292,0412,016203,800
August 13, 20251,9812,0372,0372,0431,957228,100
August 12, 20251,9901,9621,9622,0301,942273,200
August 08, 20251,9801,9531,9531,9841,917406,300
August 07, 20251,9601,9571,9571,9681,926221,200
August 06, 20251,9191,9601,9601,9641,911281,100
August 05, 20251,8991,9061,9061,9151,884282,800
August 04, 20251,8221,8951,8951,9021,817269,300
August 01, 20251,8601,8961,8961,9061,838316,400
July 31, 20251,8651,8901,8901,8941,847286,900
July 30, 20251,8461,8701,8701,8811,820187,900
July 29, 20251,8501,8521,8521,8551,832150,600
July 28, 20251,8591,8641,8641,8751,839168,500
July 25, 20251,8341,8521,8521,8531,830167,100
July 24, 20251,8141,8381,8381,8471,811186,500
July 23, 20251,8031,8121,8121,8171,791226,200
July 22, 20251,7581,7971,7971,8091,758270,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved