kabutan

Foster Electric Company, Limited(6794) Historical

6794
TSE Prime
Foster Electric Company, Limited
2,646
JPY
+22
(+0.84%)
Dec 5, 3:23 pm JST
17.11
USD
Dec 5, 1:23 am EST
Result
PTS
outside of trading hours
2,642.1
Dec 5, 3:20 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,601 2,658 2,536 2,646 +18 +0.68% 497,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,526 2,673 2,501 2,628 +123 +4.91% 611,200
Nov 21, 2025 2,542 2,570 2,409 2,505 -32 -1.26% 939,900
Nov 14, 2025 2,524 2,650 2,346 2,537 -10 -0.39% 1,435,300
Nov 7, 2025 2,653 2,678 2,494 2,547 -127 -4.75% 837,400
Oct 31, 2025 2,689 2,689 2,592 2,674 +32 +1.21% 957,000
Oct 24, 2025 2,574 2,656 2,503 2,642 +118 +4.68% 1,319,700
Oct 17, 2025 2,438 2,582 2,377 2,524 +36 +1.45% 984,600
Oct 10, 2025 2,430 2,620 2,418 2,488 +87 +3.62% 1,339,500
Oct 3, 2025 2,309 2,410 2,279 2,401 +57 +2.43% 979,500
Sep 26, 2025 2,260 2,379 2,251 2,344 +64 +2.81% 848,200
Sep 19, 2025 2,329 2,359 2,235 2,280 -21 -0.91% 857,400
Sep 12, 2025 2,360 2,370 2,244 2,301 +61 +2.72% 1,364,400
Sep 5, 2025 2,146 2,251 2,087 2,240 +61 +2.80% 1,296,400
Aug 29, 2025 2,093 2,225 2,067 2,179 +101 +4.86% 1,300,000
Aug 22, 2025 2,020 2,095 1,997 2,078 +58 +2.87% 996,000
Aug 15, 2025 1,990 2,043 1,942 2,020 +67 +3.43% 945,500
Aug 8, 2025 1,822 1,984 1,817 1,953 +57 +3.01% 1,460,700
Aug 1, 2025 1,859 1,906 1,820 1,896 +44 +2.38% 1,110,300
Jul 25, 2025 1,758 1,853 1,758 1,852 +123 +7.11% 850,300
Jul 18, 2025 1,575 1,756 1,574 1,729 +149 +9.43% 1,128,400