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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,214	2,233	2,233	2,243	2,175	196,600
September 03, 2025	2,160	2,198	2,198	2,201	2,160	149,700
September 02, 2025	2,128	2,157	2,157	2,171	2,122	210,500
September 01, 2025	2,146	2,124	2,124	2,170	2,087	359,300
August 29, 2025	2,198	2,179	2,179	2,225	2,174	315,400
August 28, 2025	2,140	2,198	2,198	2,198	2,120	199,600
August 27, 2025	2,140	2,139	2,139	2,154	2,114	283,400
August 26, 2025	2,078	2,144	2,144	2,152	2,077	279,300
August 25, 2025	2,093	2,086	2,086	2,107	2,067	222,300
August 22, 2025	2,088	2,078	2,078	2,095	2,076	154,600
August 21, 2025	2,040	2,078	2,078	2,088	2,020	160,300
August 20, 2025	2,060	2,050	2,050	2,063	2,018	246,600
August 19, 2025	2,050	2,059	2,059	2,077	2,024	209,900
August 18, 2025	2,020	2,072	2,072	2,074	1,997	224,600
August 15, 2025	2,013	2,020	2,020	2,041	2,003	240,400
August 14, 2025	2,027	2,029	2,029	2,041	2,016	203,800
August 13, 2025	1,981	2,037	2,037	2,043	1,957	228,100
August 12, 2025	1,990	1,962	1,962	2,030	1,942	273,200
August 08, 2025	1,980	1,953	1,953	1,984	1,917	406,300
August 07, 2025	1,960	1,957	1,957	1,968	1,926	221,200
August 06, 2025	1,919	1,960	1,960	1,964	1,911	281,100
August 05, 2025	1,899	1,906	1,906	1,915	1,884	282,800
August 04, 2025	1,822	1,895	1,895	1,902	1,817	269,300
August 01, 2025	1,860	1,896	1,896	1,906	1,838	316,400
July 31, 2025	1,865	1,890	1,890	1,894	1,847	286,900
July 30, 2025	1,846	1,870	1,870	1,881	1,820	187,900
July 29, 2025	1,850	1,852	1,852	1,855	1,832	150,600
July 28, 2025	1,859	1,864	1,864	1,875	1,839	168,500
July 25, 2025	1,834	1,852	1,852	1,853	1,830	167,100
July 24, 2025	1,814	1,838	1,838	1,847	1,811	186,500
July 23, 2025	1,803	1,812	1,812	1,817	1,791	226,200
July 22, 2025	1,758	1,797	1,797	1,809	1,758	270,500
July 18, 2025	1,750	1,729	1,729	1,756	1,717	247,100
July 17, 2025	1,705	1,718	1,718	1,723	1,703	165,000
July 16, 2025	1,670	1,702	1,702	1,732	1,667	335,900
July 15, 2025	1,610	1,660	1,660	1,668	1,610	275,700
July 14, 2025	1,575	1,600	1,600	1,603	1,574	104,700
July 11, 2025	1,561	1,580	1,580	1,589	1,561	110,900
July 10, 2025	1,549	1,555	1,555	1,555	1,534	140,900
July 09, 2025	1,551	1,564	1,564	1,578	1,545	106,500
July 08, 2025	1,513	1,544	1,544	1,544	1,513	114,600
July 07, 2025	1,545	1,519	1,519	1,545	1,513	101,900
July 04, 2025	1,580	1,542	1,542	1,580	1,540	128,100
July 03, 2025	1,560	1,564	1,564	1,564	1,549	134,900
July 02, 2025	1,546	1,561	1,561	1,578	1,543	98,700
July 01, 2025	1,566	1,566	1,566	1,576	1,553	133,500

Foster Electric Company, Limited (6794.T) JPX