Advertisement
U.S. markets open in 3 hours 53 minutes
S&P Futures
4,592.75 +3.25 (+0.07%) Dow Futures
36,198.00 +32.00 (+0.09%) Nasdaq Futures
16,035.50 -3.25 (-0.02%) Russell 2000 Futures
1,876.20 +6.50 (+0.35%) Crude Oil
70.31 +0.97 (+1.40%) Gold
2,045.40 -1.00 (-0.05%)
Fuji Seiki Co.,Ltd. (6400.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | 320.00 | 320.00 | 316.00 | 317.00 | 317.00 | 12,900 |
| Dec 07, 2023 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 8,800 |
| Dec 06, 2023 | 318.00 | 328.00 | 315.00 | 322.00 | 322.00 | 33,300 |
| Dec 05, 2023 | 318.00 | 320.00 | 317.00 | 318.00 | 318.00 | 11,900 |
| Dec 04, 2023 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 2,100 |
| Dec 01, 2023 | 318.00 | 319.00 | 318.00 | 318.00 | 318.00 | 3,300 |
| Nov 30, 2023 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | 4,600 |
| Nov 29, 2023 | 319.00 | 320.00 | 317.00 | 317.00 | 317.00 | 10,900 |
| Nov 28, 2023 | 317.00 | 319.00 | 317.00 | 319.00 | 319.00 | 3,600 |
| Nov 27, 2023 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | 5,100 |
| Nov 24, 2023 | 320.00 | 321.00 | 316.00 | 317.00 | 317.00 | 14,500 |
| Nov 22, 2023 | 320.00 | 321.00 | 319.00 | 320.00 | 320.00 | 4,100 |
| Nov 21, 2023 | 317.00 | 321.00 | 317.00 | 321.00 | 321.00 | 4,600 |
| Nov 20, 2023 | 317.00 | 320.00 | 316.00 | 320.00 | 320.00 | 13,300 |
| Nov 17, 2023 | 319.00 | 319.00 | 316.00 | 316.00 | 316.00 | 3,400 |
| Nov 16, 2023 | 318.00 | 319.00 | 315.00 | 319.00 | 319.00 | 19,200 |
| Nov 15, 2023 | 319.00 | 320.00 | 317.00 | 320.00 | 320.00 | 4,600 |
| Nov 14, 2023 | 316.00 | 330.00 | 313.00 | 321.00 | 321.00 | 29,400 |
| Nov 13, 2023 | 321.00 | 321.00 | 315.00 | 316.00 | 316.00 | 11,600 |
| Nov 10, 2023 | 318.00 | 321.00 | 318.00 | 318.00 | 318.00 | 5,700 |
| Nov 09, 2023 | 321.00 | 321.00 | 316.00 | 320.00 | 320.00 | 34,000 |
| Nov 08, 2023 | 324.00 | 324.00 | 321.00 | 321.00 | 321.00 | 4,300 |
| Nov 07, 2023 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | 20,500 |
| Nov 06, 2023 | 325.00 | 327.00 | 325.00 | 326.00 | 326.00 | 7,000 |
| Nov 02, 2023 | 322.00 | 325.00 | 322.00 | 325.00 | 325.00 | 7,800 |
| Nov 01, 2023 | 323.00 | 323.00 | 321.00 | 321.00 | 321.00 | 4,000 |
| Oct 31, 2023 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 2,300 |
| Oct 30, 2023 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 3,400 |
| Oct 27, 2023 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 8,600 |
| Oct 26, 2023 | 322.00 | 326.00 | 321.00 | 322.00 | 322.00 | 3,600 |
| Oct 25, 2023 | 320.00 | 325.00 | 320.00 | 324.00 | 324.00 | 4,000 |
| Oct 24, 2023 | 325.00 | 325.00 | 320.00 | 321.00 | 321.00 | 8,100 |
| Oct 23, 2023 | 323.00 | 325.00 | 322.00 | 324.00 | 324.00 | 3,700 |
| Oct 20, 2023 | 325.00 | 326.00 | 321.00 | 323.00 | 323.00 | 8,100 |
| Oct 19, 2023 | 321.00 | 328.00 | 321.00 | 328.00 | 328.00 | 8,600 |
| Oct 18, 2023 | 321.00 | 327.00 | 321.00 | 323.00 | 323.00 | 4,100 |
| Oct 17, 2023 | 322.00 | 326.00 | 321.00 | 321.00 | 321.00 | 9,000 |
| Oct 16, 2023 | 325.00 | 329.00 | 321.00 | 322.00 | 322.00 | 12,100 |
| Oct 13, 2023 | 333.00 | 336.00 | 330.00 | 330.00 | 330.00 | 15,400 |
| Oct 12, 2023 | 336.00 | 337.00 | 331.00 | 333.00 | 333.00 | 8,800 |
| Oct 11, 2023 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 3,800 |
| Oct 10, 2023 | 327.00 | 333.00 | 327.00 | 332.00 | 332.00 | 5,300 |
| Oct 06, 2023 | 332.00 | 333.00 | 324.00 | 327.00 | 327.00 | 16,200 |
| Oct 05, 2023 | 328.00 | 335.00 | 328.00 | 329.00 | 329.00 | 8,500 |
| Oct 04, 2023 | 334.00 | 334.00 | 317.00 | 328.00 | 328.00 | 67,000 |
| Oct 03, 2023 | 349.00 | 349.00 | 332.00 | 338.00 | 338.00 | 37,900 |
| Oct 02, 2023 | 351.00 | 355.00 | 348.00 | 351.00 | 351.00 | 5,600 |
| Sep 29, 2023 | 352.00 | 352.00 | 349.00 | 350.00 | 350.00 | 18,100 |
| Sep 28, 2023 | 364.00 | 364.00 | 350.00 | 354.00 | 354.00 | 13,100 |
| Sep 27, 2023 | 359.00 | 362.00 | 358.00 | 359.00 | 359.00 | 5,200 |
| Sep 26, 2023 | 369.00 | 371.00 | 360.00 | 360.00 | 360.00 | 21,200 |
| Sep 25, 2023 | 359.00 | 380.00 | 359.00 | 368.00 | 368.00 | 26,500 |
| Sep 22, 2023 | 355.00 | 362.00 | 351.00 | 359.00 | 359.00 | 14,000 |
| Sep 21, 2023 | 365.00 | 368.00 | 357.00 | 357.00 | 357.00 | 88,700 |
| Sep 20, 2023 | 370.00 | 398.00 | 355.00 | 376.00 | 376.00 | 379,700 |
| Sep 19, 2023 | 367.00 | 371.00 | 366.00 | 369.00 | 369.00 | 16,400 |
| Sep 15, 2023 | 363.00 | 371.00 | 358.00 | 371.00 | 371.00 | 45,900 |
| Sep 14, 2023 | 362.00 | 366.00 | 360.00 | 361.00 | 361.00 | 17,300 |
| Sep 13, 2023 | 350.00 | 362.00 | 347.00 | 362.00 | 362.00 | 43,400 |
| Sep 12, 2023 | 347.00 | 352.00 | 342.00 | 348.00 | 348.00 | 21,100 |
| Sep 11, 2023 | 350.00 | 351.00 | 347.00 | 348.00 | 348.00 | 19,500 |
| Sep 08, 2023 | 354.00 | 354.00 | 346.00 | 350.00 | 350.00 | 10,400 |
| Sep 07, 2023 | 349.00 | 350.00 | 344.00 | 348.00 | 348.00 | 10,500 |
| Sep 06, 2023 | 348.00 | 349.00 | 340.00 | 348.00 | 348.00 | 34,000 |
| Sep 05, 2023 | 356.00 | 356.00 | 347.00 | 349.00 | 349.00 | 21,100 |
| Sep 04, 2023 | 350.00 | 356.00 | 349.00 | 354.00 | 354.00 | 8,600 |
| Sep 01, 2023 | 350.00 | 353.00 | 348.00 | 348.00 | 348.00 | 8,800 |
| Aug 31, 2023 | 351.00 | 357.00 | 349.00 | 350.00 | 350.00 | 7,200 |
| Aug 30, 2023 | 352.00 | 360.00 | 352.00 | 355.00 | 355.00 | 11,700 |
| Aug 29, 2023 | 360.00 | 360.00 | 343.00 | 349.00 | 349.00 | 34,000 |
| Aug 28, 2023 | 360.00 | 362.00 | 357.00 | 358.00 | 358.00 | 10,700 |
| Aug 25, 2023 | 358.00 | 370.00 | 349.00 | 362.00 | 362.00 | 55,400 |
| Aug 24, 2023 | 366.00 | 367.00 | 356.00 | 358.00 | 358.00 | 60,400 |
| Aug 23, 2023 | 350.00 | 372.00 | 349.00 | 366.00 | 366.00 | 177,700 |
| Aug 22, 2023 | 338.00 | 350.00 | 337.00 | 350.00 | 350.00 | 61,000 |
| Aug 21, 2023 | 333.00 | 340.00 | 332.00 | 338.00 | 338.00 | 12,300 |
| Aug 18, 2023 | 328.00 | 339.00 | 327.00 | 335.00 | 335.00 | 11,900 |
| Aug 17, 2023 | 331.00 | 332.00 | 329.00 | 330.00 | 330.00 | 3,700 |
| Aug 16, 2023 | 337.00 | 337.00 | 327.00 | 332.00 | 332.00 | 9,800 |
| Aug 15, 2023 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | 6,400 |
| Aug 14, 2023 | 333.00 | 339.00 | 333.00 | 339.00 | 339.00 | 10,200 |
| Aug 10, 2023 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | 10,400 |
| Aug 09, 2023 | 336.00 | 340.00 | 335.00 | 340.00 | 340.00 | 10,900 |
| Aug 08, 2023 | 338.00 | 338.00 | 333.00 | 336.00 | 336.00 | 8,300 |
| Aug 07, 2023 | 341.00 | 341.00 | 336.00 | 338.00 | 338.00 | 1,500 |
| Aug 04, 2023 | 341.00 | 341.00 | 335.00 | 339.00 | 339.00 | 4,700 |
| Aug 03, 2023 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 15,700 |
| Aug 02, 2023 | 338.00 | 341.00 | 338.00 | 338.00 | 338.00 | 5,100 |
| Aug 01, 2023 | 340.00 | 343.00 | 338.00 | 340.00 | 340.00 | 10,500 |
| Jul 31, 2023 | 342.00 | 344.00 | 341.00 | 342.00 | 342.00 | 5,100 |
| Jul 28, 2023 | 346.00 | 346.00 | 338.00 | 343.00 | 343.00 | 16,500 |
| Jul 27, 2023 | 345.00 | 346.00 | 343.00 | 345.00 | 345.00 | 4,700 |
| Jul 26, 2023 | 348.00 | 348.00 | 343.00 | 344.00 | 344.00 | 9,600 |
| Jul 25, 2023 | 343.00 | 350.00 | 343.00 | 348.00 | 348.00 | 21,700 |
| Jul 24, 2023 | 343.00 | 343.00 | 338.00 | 342.00 | 342.00 | 7,300 |
| Jul 21, 2023 | 342.00 | 344.00 | 340.00 | 341.00 | 341.00 | 11,700 |
| Jul 20, 2023 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 4,100 |
| Jul 19, 2023 | 344.00 | 346.00 | 341.00 | 343.00 | 343.00 | 12,700 |
| Jul 18, 2023 | 344.00 | 350.00 | 341.00 | 344.00 | 344.00 | 60,400 |
| Jul 14, 2023 | 343.00 | 346.00 | 339.00 | 346.00 | 346.00 | 39,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.