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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,045	2,993	2,993	3,065	2,959	294,000
February 19, 2026	2,956	3,030	3,030	3,045	2,955	137,900
February 18, 2026	2,982	2,972	2,972	3,015	2,949	272,600
February 17, 2026	2,900	2,982	2,982	2,989	2,859	268,500
February 16, 2026	2,878	2,889	2,889	2,947	2,835	402,300
February 13, 2026	2,934	2,905	2,905	3,010	2,839	408,700
February 12, 2026	3,100	2,951	2,951	3,100	2,929	554,000
February 10, 2026	3,050	3,220	3,220	3,220	3,050	355,000
February 09, 2026	3,100	3,085	3,085	3,120	3,050	199,600
February 06, 2026	3,050	2,986	2,986	3,050	2,977	141,100
February 05, 2026	2,952	3,035	3,035	3,065	2,931	242,400
February 04, 2026	2,871	2,948	2,948	2,949	2,858	174,500
February 03, 2026	2,777	2,871	2,871	2,884	2,771	185,800
February 02, 2026	2,779	2,765	2,765	2,836	2,740	339,500
January 30, 2026	2,714	2,767	2,767	2,802	2,682	557,800
January 29, 2026	2,610	2,567	2,567	2,626	2,531	358,600
January 28, 2026	2,694	2,632	2,632	2,710	2,606	311,700
January 27, 2026	2,652	2,713	2,713	2,713	2,652	146,100
January 26, 2026	2,682	2,687	2,687	2,700	2,648	278,900
January 23, 2026	2,710	2,704	2,704	2,727	2,700	128,500
January 22, 2026	2,691	2,725	2,725	2,730	2,650	308,100
January 21, 2026	2,590	2,641	2,641	2,655	2,570	177,000
January 20, 2026	2,665	2,627	2,627	2,675	2,627	218,000
January 19, 2026	2,700	2,683	2,683	2,719	2,647	164,900
January 16, 2026	2,659	2,692	2,692	2,705	2,656	222,900
January 15, 2026	2,670	2,655	2,655	2,714	2,638	135,100
January 14, 2026	2,664	2,696	2,696	2,710	2,659	151,600
January 13, 2026	2,720	2,630	2,630	2,723	2,630	199,400
January 09, 2026	2,644	2,682	2,682	2,705	2,644	210,300
January 08, 2026	2,693	2,634	2,634	2,715	2,634	286,800
January 07, 2026	2,695	2,715	2,715	2,715	2,680	244,800
January 06, 2026	2,736	2,698	2,698	2,748	2,697	150,200
January 05, 2026	2,719	2,706	2,706	2,730	2,691	185,500
December 30, 2025	2,706	2,711	2,711	2,723	2,683	185,100
December 29, 2025	2,654	2,700	2,700	2,718	2,654	147,600
December 26, 2025	2,663	2,627	2,627	2,683	2,612	179,900
December 25, 2025	2,718	2,658	2,658	2,718	2,630	200,800
December 24, 2025	2,743	2,710	2,710	2,774	2,696	126,900
December 23, 2025	2,790	2,751	2,751	2,793	2,743	95,600
December 22, 2025	2,760	2,785	2,785	2,788	2,715	259,500
December 19, 2025	2,700	2,734	2,734	2,745	2,700	139,500
December 18, 2025	2,706	2,700	2,700	2,735	2,671	179,900
December 17, 2025	2,715	2,745	2,745	2,766	2,674	189,700
December 16, 2025	2,738	2,694	2,694	2,751	2,666	159,000
December 15, 2025	2,701	2,737	2,737	2,775	2,668	155,500
December 12, 2025	2,661	2,748	2,748	2,748	2,634	290,200
December 11, 2025	2,644	2,597	2,597	2,663	2,597	110,200
December 10, 2025	2,670	2,624	2,624	2,686	2,611	125,700
December 09, 2025	2,695	2,672	2,672	2,710	2,647	83,000
December 08, 2025	2,663	2,694	2,694	2,696	2,662	118,300
December 05, 2025	2,611	2,643	2,643	2,658	2,611	105,600
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

Foster Electric Company, Limited (6794.T) JPX