Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,429.82 -10.06 (-0.29%) Nikkei
40,994.59 +80.94 (+0.20%) Hang Seng
18,046.82 +18.54 (+0.10%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
57,084.50 -1,403.34 (-2.40%) CMC Crypto 200
1,193.85 -67.34 (-5.34%)
Foster Electric Company, Limited (6794.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:48AM JST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,712.00 | 1,712.00 | 1,666.00 | 1,666.00 | 1,666.00 | 62,900 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 1,708.00 | 1,721.00 | 1,668.00 | 1,672.00 | 1,672.00 | 167,400 |
| 02 Jul 2024 | 1,711.00 | 1,740.00 | 1,685.00 | 1,709.00 | 1,709.00 | 209,100 |
| 01 Jul 2024 | 1,800.00 | 1,810.00 | 1,686.00 | 1,716.00 | 1,716.00 | 379,000 |
| 28 Jun 2024 | 1,785.00 | 1,825.00 | 1,759.00 | 1,802.00 | 1,802.00 | 248,800 |
| 27 Jun 2024 | 1,751.00 | 1,803.00 | 1,743.00 | 1,785.00 | 1,785.00 | 164,200 |
| 26 Jun 2024 | 1,795.00 | 1,812.00 | 1,753.00 | 1,776.00 | 1,776.00 | 179,600 |
| 25 Jun 2024 | 1,772.00 | 1,796.00 | 1,759.00 | 1,782.00 | 1,782.00 | 139,600 |
| 24 Jun 2024 | 1,729.00 | 1,785.00 | 1,721.00 | 1,769.00 | 1,769.00 | 185,400 |
| 21 Jun 2024 | 1,778.00 | 1,803.00 | 1,737.00 | 1,751.00 | 1,751.00 | 342,400 |
| 20 Jun 2024 | 1,766.00 | 1,789.00 | 1,743.00 | 1,770.00 | 1,770.00 | 161,800 |
| 19 Jun 2024 | 1,831.00 | 1,849.00 | 1,752.00 | 1,760.00 | 1,760.00 | 243,300 |
| 18 Jun 2024 | 1,782.00 | 1,818.00 | 1,775.00 | 1,811.00 | 1,811.00 | 231,400 |
| 17 Jun 2024 | 1,786.00 | 1,799.00 | 1,765.00 | 1,784.00 | 1,784.00 | 337,500 |
| 14 Jun 2024 | 1,704.00 | 1,856.00 | 1,675.00 | 1,847.00 | 1,847.00 | 464,700 |
| 13 Jun 2024 | 1,787.00 | 1,819.00 | 1,719.00 | 1,726.00 | 1,726.00 | 377,500 |
| 12 Jun 2024 | 1,753.00 | 1,810.00 | 1,751.00 | 1,789.00 | 1,789.00 | 458,700 |
| 11 Jun 2024 | 1,700.00 | 1,762.00 | 1,697.00 | 1,743.00 | 1,743.00 | 251,900 |
| 10 Jun 2024 | 1,667.00 | 1,717.00 | 1,651.00 | 1,708.00 | 1,708.00 | 213,800 |
| 07 Jun 2024 | 1,717.00 | 1,730.00 | 1,677.00 | 1,694.00 | 1,694.00 | 271,100 |
| 06 Jun 2024 | 1,706.00 | 1,706.00 | 1,636.00 | 1,643.00 | 1,643.00 | 273,700 |
| 05 Jun 2024 | 1,637.00 | 1,678.00 | 1,601.00 | 1,678.00 | 1,678.00 | 511,600 |
| 04 Jun 2024 | 1,679.00 | 1,703.00 | 1,649.00 | 1,660.00 | 1,660.00 | 340,900 |
| 03 Jun 2024 | 1,745.00 | 1,750.00 | 1,645.00 | 1,681.00 | 1,681.00 | 790,200 |
| 31 May 2024 | 1,690.00 | 1,754.00 | 1,690.00 | 1,751.00 | 1,751.00 | 615,800 |
| 30 May 2024 | 1,622.00 | 1,690.00 | 1,603.00 | 1,680.00 | 1,680.00 | 780,800 |
| 29 May 2024 | 1,581.00 | 1,636.00 | 1,576.00 | 1,601.00 | 1,601.00 | 563,700 |
| 28 May 2024 | 1,490.00 | 1,596.00 | 1,490.00 | 1,571.00 | 1,571.00 | 647,300 |
| 27 May 2024 | 1,443.00 | 1,514.00 | 1,443.00 | 1,481.00 | 1,481.00 | 513,700 |
| 24 May 2024 | 1,363.00 | 1,461.00 | 1,363.00 | 1,450.00 | 1,450.00 | 623,300 |
| 23 May 2024 | 1,358.00 | 1,394.00 | 1,348.00 | 1,370.00 | 1,370.00 | 280,500 |
| 22 May 2024 | 1,333.00 | 1,358.00 | 1,322.00 | 1,342.00 | 1,342.00 | 185,400 |
| 21 May 2024 | 1,348.00 | 1,364.00 | 1,333.00 | 1,336.00 | 1,336.00 | 255,700 |
| 20 May 2024 | 1,349.00 | 1,386.00 | 1,343.00 | 1,364.00 | 1,364.00 | 300,800 |
| 17 May 2024 | 1,332.00 | 1,390.00 | 1,318.00 | 1,355.00 | 1,355.00 | 544,600 |
| 16 May 2024 | 1,275.00 | 1,370.00 | 1,266.00 | 1,342.00 | 1,342.00 | 1,341,800 |
| 15 May 2024 | 1,238.00 | 1,244.00 | 1,217.00 | 1,226.00 | 1,226.00 | 266,800 |
| 14 May 2024 | 1,197.00 | 1,208.00 | 1,186.00 | 1,208.00 | 1,208.00 | 178,000 |
| 13 May 2024 | 1,205.00 | 1,207.00 | 1,174.00 | 1,190.00 | 1,190.00 | 267,200 |
| 10 May 2024 | 1,233.00 | 1,240.00 | 1,206.00 | 1,210.00 | 1,210.00 | 216,800 |
| 09 May 2024 | 1,254.00 | 1,254.00 | 1,228.00 | 1,238.00 | 1,238.00 | 175,200 |
| 08 May 2024 | 1,248.00 | 1,261.00 | 1,248.00 | 1,251.00 | 1,251.00 | 108,000 |
| 07 May 2024 | 1,260.00 | 1,260.00 | 1,243.00 | 1,253.00 | 1,253.00 | 148,100 |
| 02 May 2024 | 1,230.00 | 1,247.00 | 1,224.00 | 1,238.00 | 1,238.00 | 84,900 |
| 01 May 2024 | 1,248.00 | 1,256.00 | 1,228.00 | 1,230.00 | 1,230.00 | 93,100 |
| 30 Apr 2024 | 1,247.00 | 1,268.00 | 1,241.00 | 1,257.00 | 1,257.00 | 116,900 |
| 26 Apr 2024 | 1,246.00 | 1,257.00 | 1,229.00 | 1,246.00 | 1,246.00 | 122,200 |
| 25 Apr 2024 | 1,240.00 | 1,256.00 | 1,231.00 | 1,235.00 | 1,235.00 | 98,500 |
| 24 Apr 2024 | 1,240.00 | 1,255.00 | 1,230.00 | 1,239.00 | 1,239.00 | 180,500 |
| 23 Apr 2024 | 1,238.00 | 1,239.00 | 1,216.00 | 1,223.00 | 1,223.00 | 148,100 |
| 22 Apr 2024 | 1,191.00 | 1,227.00 | 1,179.00 | 1,227.00 | 1,227.00 | 263,000 |
| 19 Apr 2024 | 1,172.00 | 1,189.00 | 1,140.00 | 1,168.00 | 1,168.00 | 199,100 |
| 18 Apr 2024 | 1,170.00 | 1,197.00 | 1,156.00 | 1,191.00 | 1,191.00 | 125,800 |
| 17 Apr 2024 | 1,211.00 | 1,216.00 | 1,168.00 | 1,176.00 | 1,176.00 | 171,700 |
| 16 Apr 2024 | 1,262.00 | 1,262.00 | 1,208.00 | 1,213.00 | 1,213.00 | 265,000 |
| 15 Apr 2024 | 1,244.00 | 1,266.00 | 1,241.00 | 1,265.00 | 1,265.00 | 93,500 |
| 12 Apr 2024 | 1,255.00 | 1,264.00 | 1,239.00 | 1,250.00 | 1,250.00 | 179,900 |
| 11 Apr 2024 | 1,238.00 | 1,273.00 | 1,238.00 | 1,251.00 | 1,251.00 | 141,200 |
| 10 Apr 2024 | 1,263.00 | 1,298.00 | 1,255.00 | 1,268.00 | 1,268.00 | 178,800 |
| 09 Apr 2024 | 1,227.00 | 1,266.00 | 1,227.00 | 1,266.00 | 1,266.00 | 199,700 |
| 08 Apr 2024 | 1,243.00 | 1,251.00 | 1,221.00 | 1,225.00 | 1,225.00 | 187,600 |
| 05 Apr 2024 | 1,215.00 | 1,229.00 | 1,203.00 | 1,214.00 | 1,214.00 | 147,200 |
| 04 Apr 2024 | 1,226.00 | 1,237.00 | 1,212.00 | 1,233.00 | 1,233.00 | 206,200 |
| 03 Apr 2024 | 1,220.00 | 1,233.00 | 1,195.00 | 1,212.00 | 1,212.00 | 167,300 |
| 02 Apr 2024 | 1,260.00 | 1,265.00 | 1,228.00 | 1,228.00 | 1,228.00 | 173,200 |
| 01 Apr 2024 | 1,265.00 | 1,265.00 | 1,236.00 | 1,251.00 | 1,251.00 | 185,700 |
| 29 Mar 2024 | 1,225.00 | 1,267.00 | 1,214.00 | 1,257.00 | 1,257.00 | 158,600 |
| 28 Mar 2024 | 1,211.00 | 1,255.00 | 1,205.00 | 1,226.00 | 1,226.00 | 201,600 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 1,201.00 | 1,221.00 | 1,192.00 | 1,203.00 | 1,188.00 | 240,600 |
| 26 Mar 2024 | 1,193.00 | 1,211.00 | 1,188.00 | 1,202.00 | 1,187.01 | 126,700 |
| 25 Mar 2024 | 1,241.00 | 1,241.00 | 1,201.00 | 1,208.00 | 1,192.94 | 275,400 |
| 22 Mar 2024 | 1,241.00 | 1,278.00 | 1,230.00 | 1,240.00 | 1,224.54 | 427,800 |
| 21 Mar 2024 | 1,185.00 | 1,253.00 | 1,182.00 | 1,242.00 | 1,226.51 | 545,700 |
| 19 Mar 2024 | 1,154.00 | 1,174.00 | 1,147.00 | 1,171.00 | 1,156.40 | 156,800 |
| 18 Mar 2024 | 1,149.00 | 1,157.00 | 1,137.00 | 1,143.00 | 1,128.75 | 155,800 |
| 15 Mar 2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,138.00 | 1,123.81 | 148,600 |
| 14 Mar 2024 | 1,118.00 | 1,128.00 | 1,102.00 | 1,123.00 | 1,109.00 | 223,600 |
| 13 Mar 2024 | 1,150.00 | 1,157.00 | 1,115.00 | 1,124.00 | 1,109.99 | 302,900 |
| 12 Mar 2024 | 1,132.00 | 1,162.00 | 1,122.00 | 1,157.00 | 1,142.57 | 219,200 |
| 11 Mar 2024 | 1,180.00 | 1,180.00 | 1,127.00 | 1,139.00 | 1,124.80 | 318,200 |
| 08 Mar 2024 | 1,201.00 | 1,228.00 | 1,196.00 | 1,210.00 | 1,194.91 | 139,300 |
| 07 Mar 2024 | 1,222.00 | 1,236.00 | 1,201.00 | 1,213.00 | 1,197.88 | 195,200 |
| 06 Mar 2024 | 1,164.00 | 1,211.00 | 1,164.00 | 1,204.00 | 1,188.99 | 184,500 |
| 05 Mar 2024 | 1,155.00 | 1,188.00 | 1,146.00 | 1,184.00 | 1,169.24 | 166,600 |
| 04 Mar 2024 | 1,178.00 | 1,184.00 | 1,156.00 | 1,162.00 | 1,147.51 | 332,400 |
| 01 Mar 2024 | 1,205.00 | 1,205.00 | 1,158.00 | 1,190.00 | 1,175.16 | 375,200 |
| 29 Feb 2024 | 1,188.00 | 1,207.00 | 1,160.00 | 1,200.00 | 1,185.04 | 378,000 |
| 28 Feb 2024 | 1,170.00 | 1,183.00 | 1,158.00 | 1,176.00 | 1,161.34 | 209,000 |
| 27 Feb 2024 | 1,138.00 | 1,184.00 | 1,138.00 | 1,155.00 | 1,140.60 | 351,500 |
| 26 Feb 2024 | 1,095.00 | 1,152.00 | 1,089.00 | 1,140.00 | 1,125.79 | 389,300 |
| 22 Feb 2024 | 1,079.00 | 1,090.00 | 1,074.00 | 1,081.00 | 1,067.52 | 155,900 |
| 21 Feb 2024 | 1,088.00 | 1,092.00 | 1,073.00 | 1,075.00 | 1,061.60 | 189,900 |
| 20 Feb 2024 | 1,121.00 | 1,121.00 | 1,080.00 | 1,088.00 | 1,074.43 | 336,000 |
| 19 Feb 2024 | 1,104.00 | 1,130.00 | 1,100.00 | 1,126.00 | 1,111.96 | 221,000 |
| 16 Feb 2024 | 1,072.00 | 1,104.00 | 1,061.00 | 1,085.00 | 1,071.47 | 300,100 |
| 15 Feb 2024 | 1,184.00 | 1,184.00 | 1,081.00 | 1,081.00 | 1,067.52 | 591,900 |
| 14 Feb 2024 | 1,164.00 | 1,167.00 | 1,106.00 | 1,121.00 | 1,107.02 | 330,200 |
| 13 Feb 2024 | 1,132.00 | 1,156.00 | 1,131.00 | 1,155.00 | 1,140.60 | 286,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.