kabutan

Foster Electric Company, Limited(6794) Historical

6794
TSE Prime
Foster Electric Company, Limited
2,645
JPY
+21
(+0.80%)
Dec 5, 2:35 pm JST
17.10
USD
Dec 5, 12:35 am EST
Result
PTS
outside of trading hours
2,647
Dec 5, 2:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
2,689 JPY
52 Week Low Apr 7, 2025
962 JPY
Yearly High Oct 27, 2025
2,689 JPY
Yearly Low Apr 7, 2025
962 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,611 2,658 2,611 2,645 +21 +0.80% 76,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,604 2,643 2,596 2,624 +13 +0.50% 81,600
Dec 3, 2025 2,580 2,642 2,580 2,611 +63 +2.47% 113,600
Dec 2, 2025 2,569 2,585 2,536 2,548 -21 -0.82% 100,500
Dec 1, 2025 2,601 2,608 2,566 2,569 -59 -2.25% 110,200
Nov 28, 2025 2,665 2,673 2,624 2,628 -5 -0.19% 172,700
Nov 27, 2025 2,576 2,652 2,562 2,633 +76 +2.97% 163,900
Nov 26, 2025 2,520 2,589 2,520 2,557 +40 +1.59% 142,700
Nov 25, 2025 2,526 2,553 2,501 2,517 +12 +0.48% 131,900
Nov 21, 2025 2,450 2,506 2,409 2,505 -20 -0.79% 245,800
Nov 20, 2025 2,560 2,565 2,515 2,525 +51 +2.06% 144,800
Nov 19, 2025 2,498 2,522 2,455 2,474 -20 -0.80% 191,600
Nov 18, 2025 2,502 2,541 2,459 2,494 -40 -1.58% 249,800
Nov 17, 2025 2,542 2,570 2,511 2,534 -3 -0.12% 107,900
Nov 14, 2025 2,551 2,570 2,474 2,537 -32 -1.25% 253,400
Nov 13, 2025 2,645 2,650 2,561 2,569 -48 -1.83% 187,000
Nov 12, 2025 2,538 2,620 2,510 2,617 +99 +3.93% 218,800
Nov 11, 2025 2,525 2,530 2,346 2,518 -10 -0.40% 511,900
Nov 10, 2025 2,524 2,546 2,501 2,528 -19 -0.75% 264,200
Nov 7, 2025 2,546 2,576 2,507 2,547 -99 -3.74% 233,700
Nov 6, 2025 2,599 2,662 2,574 2,646 +72 +2.80% 146,600