Foster Electric Company, Limited - 6794.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,604	2,624	2,624	2,643	2,596	81,600
December 03, 2025	2,580	2,611	2,611	2,642	2,580	113,600
December 02, 2025	2,569	2,548	2,548	2,585	2,536	100,500
December 01, 2025	2,601	2,569	2,569	2,608	2,566	110,200
November 28, 2025	2,665	2,628	2,628	2,673	2,624	172,700
November 27, 2025	2,576	2,633	2,633	2,652	2,562	163,900
November 26, 2025	2,520	2,557	2,557	2,589	2,520	142,700
November 25, 2025	2,526	2,517	2,517	2,553	2,501	131,900
November 21, 2025	2,450	2,505	2,505	2,506	2,409	245,800
November 20, 2025	2,560	2,525	2,525	2,565	2,515	144,800
November 19, 2025	2,498	2,474	2,474	2,522	2,455	191,600
November 18, 2025	2,502	2,494	2,494	2,541	2,459	249,800
November 17, 2025	2,542	2,534	2,534	2,570	2,511	107,900
November 14, 2025	2,551	2,537	2,537	2,570	2,474	253,400
November 13, 2025	2,645	2,569	2,569	2,650	2,561	187,000
November 12, 2025	2,538	2,617	2,617	2,620	2,510	218,800
November 11, 2025	2,525	2,518	2,518	2,530	2,346	511,900
November 10, 2025	2,524	2,528	2,528	2,546	2,501	264,200
November 07, 2025	2,546	2,547	2,547	2,576	2,507	233,700
November 06, 2025	2,599	2,646	2,646	2,662	2,574	146,600
November 05, 2025	2,588	2,578	2,578	2,597	2,494	238,500
November 04, 2025	2,653	2,638	2,638	2,678	2,615	179,000
October 31, 2025	2,644	2,674	2,674	2,674	2,605	161,800
October 30, 2025	2,630	2,616	2,616	2,641	2,592	295,100
October 29, 2025	2,665	2,602	2,602	2,669	2,596	158,100
October 28, 2025	2,642	2,638	2,638	2,677	2,632	197,300
October 27, 2025	2,689	2,658	2,658	2,689	2,646	144,700
October 24, 2025	2,650	2,642	2,642	2,656	2,578	230,400
October 23, 2025	2,556	2,598	2,598	2,633	2,556	321,900
October 22, 2025	2,541	2,556	2,556	2,570	2,503	302,300
October 21, 2025	2,647	2,548	2,548	2,654	2,546	224,900
October 20, 2025	2,574	2,616	2,616	2,625	2,532	240,200
October 17, 2025	2,536	2,524	2,524	2,575	2,508	225,300
October 16, 2025	2,497	2,566	2,566	2,582	2,480	210,300
October 15, 2025	2,402	2,475	2,475	2,485	2,402	123,300
October 14, 2025	2,438	2,397	2,397	2,466	2,377	425,700
October 10, 2025	2,450	2,488	2,488	2,500	2,426	250,400
October 09, 2025	2,612	2,489	2,489	2,620	2,443	303,100
October 08, 2025	2,577	2,596	2,596	2,613	2,551	255,100
October 07, 2025	2,480	2,549	2,549	2,578	2,480	273,600
October 06, 2025	2,430	2,466	2,466	2,476	2,418	257,300
October 03, 2025	2,331	2,401	2,401	2,410	2,325	201,100
October 02, 2025	2,299	2,353	2,353	2,370	2,291	181,000
October 01, 2025	2,325	2,333	2,333	2,334	2,291	277,000
September 30, 2025	2,332	2,338	2,338	2,365	2,315	177,400
September 29, 2025	2,309	2,345	2,345	2,345	2,279	143,000
September 26, 2025	2,369	2,344	2,344	2,379	2,335	158,600
September 25, 2025	2,325	2,355	2,355	2,374	2,310	183,400
September 24, 2025	2,323	2,325	2,325	2,330	2,290	229,500
September 22, 2025	2,260	2,323	2,323	2,335	2,251	276,700
September 19, 2025	2,277	2,280	2,280	2,296	2,235	291,800
September 18, 2025	2,278	2,277	2,277	2,301	2,236	234,300
September 17, 2025	2,280	2,281	2,281	2,303	2,259	234,300
September 16, 2025	2,329	2,321	2,321	2,359	2,298	194,700
September 12, 2025	2,339	2,301	2,301	2,341	2,289	176,900
September 11, 2025	2,308	2,347	2,347	2,362	2,302	284,000
September 10, 2025	2,252	2,308	2,308	2,312	2,244	225,900
September 09, 2025	2,324	2,262	2,262	2,343	2,261	261,100
September 08, 2025	2,360	2,323	2,323	2,370	2,292	416,500
September 05, 2025	2,225	2,240	2,240	2,251	2,127	380,300

Foster Electric Company, Limited (6794.T) JPX