TSE:6794 - Foster Electric Co Ltd Foster Electric Co Ltd
Sector: Consumer Discretionary, Industry: Consumer Electronics
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 JPY 994.0 983.0 988.0 987.0 987.0 -10 (-1.00%) 175,300
17 Jun 2021 JPY 1001.0 982.0 997.0 997.0 997.0 -2 (-0.20%) 177,100
16 Jun 2021 JPY 1003.0 994.0 998.0 999.0 999.0 +1 (+0.10%) 124,700
15 Jun 2021 JPY 1004.0 995.0 1001.0 998.0 998.0 -2 (-0.20%) 117,100
14 Jun 2021 JPY 1023.0 997.0 1021.0 1000.0 1000.0 -10 (-0.99%) 168,800
11 Jun 2021 JPY 1016.0 1001.0 1007.0 1010.0 1010.0 -2 (-0.20%) 113,200
10 Jun 2021 JPY 1024.0 1002.0 1024.0 1012.0 1012.0 -13 (-1.27%) 150,800
9 Jun 2021 JPY 1033.0 1025.0 1033.0 1025.0 1025.0 0.0 (0.0%) 78,100
8 Jun 2021 JPY 1043.0 1023.0 1032.0 1025.0 1025.0 -11 (-1.06%) 111,900
7 Jun 2021 JPY 1066.0 1029.0 1066.0 1036.0 1036.0 -24 (-2.26%) 179,500
4 Jun 2021 JPY 1071.0 1055.0 1061.0 1060.0 1060.0 -1 (-0.09%) 83,000
3 Jun 2021 JPY 1080.0 1053.0 1075.0 1061.0 1061.0 -11 (-1.03%) 210,800
2 Jun 2021 JPY 1085.0 1040.0 1044.0 1072.0 1072.0 +22 (+2.10%) 297,600
1 Jun 2021 JPY 1051.0 1026.0 1043.0 1050.0 1050.0 +24 (+2.34%) 201,600
31 May 2021 JPY 1049.0 1018.0 1049.0 1026.0 1026.0 -24 (-2.29%) 129,200
28 May 2021 JPY 1050.0 1024.0 1031.0 1050.0 1050.0 +41 (+4.06%) 152,900
27 May 2021 JPY 1029.0 1005.0 1023.0 1009.0 1009.0 -13 (-1.27%) 619,400
26 May 2021 JPY 1025.0 991.0 1006.0 1022.0 1022.0 +5 (+0.49%) 244,600
25 May 2021 JPY 1037.0 1017.0 1037.0 1017.0 1017.0 -25 (-2.40%) 216,500
24 May 2021 JPY 1054.0 1033.0 1050.0 1042.0 1042.0 -12 (-1.14%) 171,500
21 May 2021 JPY 1082.0 1052.0 1082.0 1054.0 1054.0 -22 (-2.04%) 145,600
20 May 2021 JPY 1104.0 1075.0 1097.0 1076.0 1076.0 -24 (-2.18%) 125,900
19 May 2021 JPY 1129.0 1095.0 1121.0 1100.0 1100.0 -33 (-2.91%) 223,100
18 May 2021 JPY 1142.0 1082.0 1096.0 1133.0 1133.0 -19 (-1.65%) 271,300
17 May 2021 JPY 1190.0 1141.0 1190.0 1152.0 1152.0 -15 (-1.29%) 124,000
14 May 2021 JPY 1175.0 1158.0 1159.0 1167.0 1167.0 +24 (+2.10%) 59,900
13 May 2021 JPY 1164.0 1139.0 1158.0 1143.0 1143.0 -13 (-1.12%) 98,200
12 May 2021 JPY 1167.0 1139.0 1160.0 1156.0 1156.0 -19 (-1.62%) 122,200
11 May 2021 JPY 1197.0 1167.0 1194.0 1175.0 1175.0 -19 (-1.59%) 82,100
10 May 2021 JPY 1200.0 1173.0 1185.0 1194.0 1194.0 +11 (+0.93%) 88,500