Comparing Back to the side-by-side chart ↗
FUJI ELECTRIC CO.,LTD. (6504.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14130.00 | 14490.00 | 14055.00 | 14185.00 | +1.79% | 961,300 |
| 2026-10-15 | 14340.00 | 14515.00 | 13900.00 | 13935.00 | -7.22% | 1,027,800 |
| 2026-10-14 | 14610.00 | 15270.00 | 14595.00 | 15020.00 | +2.81% | 762,800 |
| 2026-10-13 | 14630.00 | 14870.00 | 14470.00 | 14610.00 | -2.70% | 614,300 |
| 2026-10-09 | 14265.00 | 15205.00 | 14250.00 | 15015.00 | +2.42% | 975,200 |
| 2026-10-08 | 15175.00 | 15260.00 | 14570.00 | 14660.00 | -3.43% | 720,600 |
| 2026-10-07 | 15590.00 | 15650.00 | 15180.00 | 15180.00 | -1.40% | 665,200 |
| 2026-10-06 | 15350.00 | 15400.00 | 15135.00 | 15395.00 | +1.22% | 534,600 |
| 2026-10-05 | 14955.00 | 15240.00 | 14905.00 | 15210.00 | +3.79% | 685,800 |
| 2026-10-02 | 14470.00 | 14695.00 | 14360.00 | 14655.00 | +0.79% | 562,800 |
| 2026-10-01 | 13865.00 | 14635.00 | 13860.00 | 14540.00 | +4.15% | 743,700 |
| 2026-09-30 | 13785.00 | 14070.00 | 13785.00 | 13960.00 | +2.16% | 860,200 |
| 2026-09-29 | 13520.00 | 13675.00 | 13505.00 | 13665.00 | -0.29% | 551,100 |
| 2026-09-28 | 13670.00 | 14040.00 | 13670.00 | 13705.00 | +0.66% | 869,900 |
| 2026-09-25 | 13480.00 | 13835.00 | 13395.00 | 13615.00 | +1.83% | 898,900 |
| 2026-09-24 | 13375.00 | 13440.00 | 13200.00 | 13370.00 | +2.26% | 650,100 |
| 2026-09-18 | 13120.00 | 13145.00 | 12875.00 | 13075.00 | +1.51% | 816,900 |
| 2026-09-17 | 12980.00 | 13145.00 | 12770.00 | 12880.00 | +0.51% | 490,600 |
| 2026-09-16 | 12510.00 | 12815.00 | 12465.00 | 12815.00 | +2.73% | 492,000 |
| 2026-09-15 | 12395.00 | 12705.00 | 12395.00 | 12475.00 | -1.38% | 520,500 |
| 2026-09-14 | 12475.00 | 12650.00 | 12260.00 | 12650.00 | +0.00% | 537,300 |
| 2026-09-11 | 12345.00 | 12675.00 | 12330.00 | 12650.00 | -1.59% | 649,700 |
| 2026-09-10 | 13030.00 | 13090.00 | 12590.00 | 12855.00 | -1.95% | 687,500 |
| 2026-09-09 | 12715.00 | 13365.00 | 12650.00 | 13110.00 | +2.74% | 877,000 |
| 2026-09-08 | 13385.00 | 13420.00 | 12710.00 | 12760.00 | -4.74% | 664,600 |
| 2026-09-07 | 13310.00 | 13395.00 | 13165.00 | 13395.00 | +2.17% | 498,500 |
| 2026-09-04 | 13135.00 | 13180.00 | 12895.00 | 13110.00 | +2.14% | 890,000 |
| 2026-09-03 | 13000.00 | 13090.00 | 12815.00 | 12835.00 | -1.31% | 627,300 |
| 2026-09-02 | 13410.00 | 13450.00 | 13005.00 | 13005.00 | -4.86% | 679,800 |
| 2026-09-01 | 13610.00 | 13760.00 | 13530.00 | 13670.00 | -1.30% | 487,600 |
| 2026-08-31 | 13550.00 | 13850.00 | 13415.00 | 13850.00 | +0.25% | 749,800 |
| 2026-08-28 | 14140.00 | 14290.00 | 13815.00 | 13815.00 | -2.92% | 590,600 |
| 2026-08-27 | 14145.00 | 14405.00 | 13965.00 | 14230.00 | +1.90% | 661,100 |
| 2026-08-26 | 14000.00 | 14065.00 | 13800.00 | 13965.00 | -0.32% | 453,400 |
| 2026-08-25 | 14000.00 | 14030.00 | 13750.00 | 14010.00 | -0.39% | 499,000 |
| 2026-08-24 | 13885.00 | 14145.00 | 13520.00 | 14065.00 | +1.30% | 975,400 |
| 2026-08-21 | 13630.00 | 14050.00 | 13440.00 | 13885.00 | +1.83% | 844,600 |
| 2026-08-20 | 13590.00 | 13690.00 | 13370.00 | 13635.00 | +0.96% | 562,300 |
| 2026-08-19 | 13585.00 | 13795.00 | 13395.00 | 13505.00 | -6.28% | 846,100 |
| 2026-08-18 | 14775.00 | 15075.00 | 14205.00 | 14410.00 | -3.74% | 722,500 |
| 2026-08-17 | 14880.00 | 15075.00 | 14710.00 | 14970.00 | +0.47% | 505,700 |
| 2026-08-14 | 15185.00 | 15230.00 | 14690.00 | 14900.00 | -0.47% | 877,800 |
| 2026-08-13 | 14990.00 | 15085.00 | 14760.00 | 14970.00 | +3.31% | 725,000 |
| 2026-08-12 | 14680.00 | 14725.00 | 14320.00 | 14490.00 | -0.96% | 729,500 |
| 2026-08-10 | 14930.00 | 15190.00 | 14630.00 | 14630.00 | +0.00% | 761,500 |
| 2026-08-07 | 14400.00 | 14755.00 | 14055.00 | 14630.00 | +2.09% | 839,100 |
| 2026-08-06 | 14945.00 | 15065.00 | 14300.00 | 14330.00 | -4.47% | 995,800 |
| 2026-08-05 | 14540.00 | 15240.00 | 14225.00 | 15000.00 | +6.42% | 1,205,400 |
| 2026-08-04 | 14110.00 | 14390.00 | 13625.00 | 14095.00 | -0.25% | 1,439,800 |
| 2026-08-03 | 14010.00 | 14475.00 | 13825.00 | 14130.00 | -1.09% | 1,937,300 |
| 2026-07-31 | 15095.00 | 15100.00 | 14025.00 | 14285.00 | +12.52% | 2,945,200 |
| 2026-07-30 | 11875.00 | 12850.00 | 11805.00 | 12695.00 | +5.40% | 1,756,300 |
| 2026-07-29 | 12450.00 | 12460.00 | 11675.00 | 12045.00 | -3.02% | 1,243,800 |
| 2026-07-28 | 12685.00 | 12700.00 | 12165.00 | 12420.00 | -4.35% | 1,299,600 |
| 2026-07-27 | 13125.00 | 13125.00 | 12605.00 | 12985.00 | +0.46% | 656,500 |
| 2026-07-24 | 12995.00 | 13030.00 | 12745.00 | 12925.00 | -1.93% | 732,200 |
| 2026-07-23 | 13125.00 | 13295.00 | 12940.00 | 13180.00 | +1.89% | 758,100 |
| 2026-07-22 | 13045.00 | 13275.00 | 12890.00 | 12935.00 | +2.86% | 879,000 |
| 2026-07-21 | 12410.00 | 12685.00 | 12120.00 | 12575.00 | +3.84% | 873,700 |
| 2026-07-17 | 12395.00 | 12425.00 | 11705.00 | 12110.00 | -4.61% | 1,250,000 |
| 2026-07-16 | 12750.00 | 12830.00 | 12605.00 | 12695.00 | -1.97% | 768,600 |
| 2026-07-15 | 12870.00 | 12965.00 | 12570.00 | 12950.00 | +1.49% | 869,200 |
| 2026-07-14 | 12765.00 | 12830.00 | 12400.00 | 12760.00 | -0.47% | 905,100 |
| 2026-07-13 | 13075.00 | 13360.00 | 12675.00 | 12820.00 | -1.61% | 724,000 |
| 2026-07-10 | 13275.00 | 13290.00 | 12935.00 | 13030.00 | +0.42% | 628,900 |
| 2026-07-09 | 13175.00 | 13400.00 | 12805.00 | 12975.00 | +0.43% | 723,300 |
| 2026-07-08 | 12810.00 | 13295.00 | 12770.00 | 12920.00 | -2.23% | 1,001,500 |
| 2026-07-07 | 13325.00 | 13425.00 | 13070.00 | 13215.00 | -1.97% | 823,800 |
| 2026-07-06 | 13610.00 | 13800.00 | 13340.00 | 13480.00 | -0.44% | 704,800 |
| 2026-07-03 | 13050.00 | 13540.00 | 12960.00 | 13540.00 | +0.82% | 833,000 |
| 2026-07-02 | 13290.00 | 13580.00 | 13165.00 | 13430.00 | -4.72% | 826,000 |
| 2026-07-01 | 13815.00 | 14445.00 | 13660.00 | 14095.00 | +4.29% | 1,258,500 |
| 2026-06-30 | 13900.00 | 13995.00 | 13380.00 | 13515.00 | -1.49% | 1,008,300 |
| 2026-06-29 | 13715.00 | 13755.00 | 13000.00 | 13720.00 | +0.29% | 1,051,800 |
| 2026-06-26 | 14225.00 | 14330.00 | 13325.00 | 13680.00 | -4.27% | 980,400 |
| 2026-06-25 | 14900.00 | 14995.00 | 14290.00 | 14290.00 | -2.72% | 803,600 |
| 2026-06-24 | 14590.00 | 14855.00 | 14415.00 | 14690.00 | +0.62% | 842,000 |
| 2026-06-23 | 15145.00 | 15315.00 | 14525.00 | 14600.00 | -2.05% | 1,113,000 |
| 2026-06-22 | 14625.00 | 15030.00 | 14420.00 | 14905.00 | +1.64% | 743,200 |
| 2026-06-19 | 14935.00 | 15080.00 | 14525.00 | 14665.00 | +0.20% | 1,642,500 |
| 2026-06-18 | 14380.00 | 14965.00 | 14370.00 | 14635.00 | +1.95% | 950,400 |
| 2026-06-17 | 14245.00 | 14490.00 | 14070.00 | 14355.00 | -0.14% | 828,000 |
| 2026-06-16 | 14425.00 | 14685.00 | 14265.00 | 14375.00 | +0.10% | 787,100 |
| 2026-06-15 | 14005.00 | 14405.00 | 13830.00 | 14360.00 | +6.25% | 804,500 |
| 2026-06-12 | 13905.00 | 13905.00 | 13350.00 | 13515.00 | +1.58% | 946,000 |
| 2026-06-11 | 12670.00 | 13320.00 | 12510.00 | 13305.00 | +0.26% | 958,300 |
| 2026-06-10 | 13500.00 | 13760.00 | 13055.00 | 13270.00 | -5.04% | 1,324,900 |
| 2026-06-09 | 14150.00 | 14230.00 | 13565.00 | 13975.00 | +0.40% | 1,290,900 |
| 2026-06-08 | 13870.00 | 14515.00 | 13730.00 | 13920.00 | -9.17% | 1,447,800 |
| 2026-06-05 | 14990.00 | 15370.00 | 14700.00 | 15325.00 | +2.61% | 999,800 |
| 2026-06-04 | 14750.00 | 15115.00 | 14655.00 | 14935.00 | +1.25% | 1,206,500 |
| 2026-06-03 | 14595.00 | 15035.00 | 14550.00 | 14750.00 | +0.37% | 1,329,500 |
| 2026-06-02 | 15160.00 | 15170.00 | 14280.00 | 14695.00 | -5.56% | 1,794,300 |
| 2026-06-01 | 15440.00 | 15900.00 | 15320.00 | 15560.00 | +0.78% | 1,182,100 |
| 2026-05-29 | 15460.00 | 15500.00 | 14850.00 | 15440.00 | +1.88% | 1,857,800 |
| 2026-05-28 | 15175.00 | 15365.00 | 14765.00 | 15155.00 | -7.11% | 2,324,800 |
| 2026-05-27 | 17675.00 | 17760.00 | 16315.00 | 16315.00 | -5.56% | 1,568,700 |
| 2026-05-26 | 17795.00 | 17800.00 | 16920.00 | 17275.00 | +1.02% | 1,130,300 |
| 2026-05-25 | 16830.00 | 17370.00 | 16640.00 | 17100.00 | +5.04% | 1,148,800 |
| 2026-05-22 | 15430.00 | 16685.00 | 15405.00 | 16280.00 | +6.20% | 1,528,400 |
| 2026-05-21 | 14610.00 | 15455.00 | 14515.00 | 15330.00 | +8.99% | 1,079,000 |
| 2026-05-20 | 14305.00 | 14500.00 | 13875.00 | 14065.00 | -3.70% | 906,700 |
| 2026-05-19 | 14895.00 | 15335.00 | 14495.00 | 14605.00 | -1.15% | 773,300 |
| 2026-05-18 | 14995.00 | 15135.00 | 14710.00 | 14775.00 | -2.38% | 792,100 |
| 2026-05-15 | 15570.00 | 15730.00 | 14840.00 | 15135.00 | -1.94% | 1,511,400 |
| 2026-05-14 | 15750.00 | 15880.00 | 15340.00 | 15435.00 | -0.23% | 776,700 |
| 2026-05-13 | 14920.00 | 15550.00 | 14850.00 | 15470.00 | +3.65% | 1,104,400 |
| 2026-05-12 | 14920.00 | 15235.00 | 14570.00 | 14925.00 | -0.53% | 1,289,900 |
| 2026-05-11 | 15330.00 | 15425.00 | 14645.00 | 15005.00 | +1.39% | 1,499,400 |
| 2026-05-08 | 14035.00 | 15050.00 | 14035.00 | 14800.00 | +5.45% | 2,045,000 |
| 2026-05-07 | 13760.00 | 14165.00 | 13675.00 | 14035.00 | +6.49% | 1,721,600 |
| 2026-05-01 | 12970.00 | 13650.00 | 12945.00 | 13180.00 | +0.73% | 1,536,600 |
| 2026-04-30 | 12885.00 | 13425.00 | 12725.00 | 13085.00 | +3.44% | 2,329,700 |
| 2026-04-28 | 13045.00 | 13145.00 | 12520.00 | 12650.00 | -2.99% | 1,411,200 |
| 2026-04-27 | 13090.00 | 13230.00 | 12800.00 | 13040.00 | +6.80% | 1,684,700 |
| 2026-04-24 | 12280.00 | 12380.00 | 12000.00 | 12210.00 | +0.45% | 735,100 |
| 2026-04-23 | 11855.00 | 12520.00 | 11675.00 | 12155.00 | +3.62% | 1,340,200 |
| 2026-04-22 | 11915.00 | 11965.00 | 11590.00 | 11730.00 | -2.74% | 1,137,800 |
| 2026-04-21 | 11805.00 | 12220.00 | 11780.00 | 12060.00 | +2.38% | 835,300 |
| 2026-04-20 | 12000.00 | 12050.00 | 11760.00 | 11780.00 | -1.51% | 715,000 |
| 2026-04-17 | 12210.00 | 12220.00 | 11960.00 | 11960.00 | -2.29% | 520,700 |
| 2026-04-16 | 11500.00 | 12240.00 | 11500.00 | 12240.00 | +6.71% | 934,900 |
| 2026-04-15 | 11985.00 | 11985.00 | 11455.00 | 11470.00 | -1.84% | 628,400 |
| 2026-04-14 | 11550.00 | 11810.00 | 11490.00 | 11685.00 | +2.64% | 669,100 |
| 2026-04-13 | 11245.00 | 11545.00 | 11185.00 | 11385.00 | -0.09% | 593,000 |
| 2026-04-10 | 11330.00 | 11555.00 | 11235.00 | 11395.00 | +2.61% | 775,100 |
| 2026-04-09 | 11160.00 | 11230.00 | 11040.00 | 11105.00 | -0.22% | 640,900 |
| 2026-04-08 | 11065.00 | 11130.00 | 10820.00 | 11130.00 | +6.35% | 982,200 |
| 2026-04-07 | 10695.00 | 10755.00 | 10455.00 | 10465.00 | -1.13% | 716,700 |
| 2026-04-06 | 10780.00 | 10820.00 | 10585.00 | 10585.00 | -1.90% | 691,500 |
| 2026-04-03 | 10770.00 | 10950.00 | 10715.00 | 10790.00 | +0.23% | 760,800 |
| 2026-04-02 | 11470.00 | 11505.00 | 10765.00 | 10765.00 | -5.28% | 694,500 |
| 2026-04-01 | 11250.00 | 11380.00 | 11090.00 | 11365.00 | +7.42% | 677,800 |
| 2026-03-31 | 10530.00 | 10840.00 | 10430.00 | 10580.00 | -2.31% | 743,600 |
| 2026-03-30 | 10580.00 | 10845.00 | 10495.00 | 10830.00 | -5.17% | 843,700 |
| 2026-03-27 | 11205.00 | 11480.00 | 11035.00 | 11420.00 | -0.17% | 692,300 |
| 2026-03-26 | 11565.00 | 11660.00 | 11310.00 | 11440.00 | +0.39% | 579,700 |
| 2026-03-25 | 11295.00 | 11410.00 | 11215.00 | 11395.00 | +4.83% | 791,200 |
| 2026-03-24 | 10890.00 | 10940.00 | 10615.00 | 10870.00 | +3.47% | 771,800 |
| 2026-03-23 | 10605.00 | 10735.00 | 10290.00 | 10505.00 | -5.78% | 986,600 |
| 2026-03-19 | 11425.00 | 11560.00 | 11130.00 | 11150.00 | -4.90% | 1,146,000 |
| 2026-03-18 | 11405.00 | 11885.00 | 11385.00 | 11725.00 | +3.81% | 647,400 |
| 2026-03-17 | 11475.00 | 11550.00 | 11230.00 | 11295.00 | +0.36% | 499,400 |
| 2026-03-16 | 11340.00 | 11530.00 | 11095.00 | 11255.00 | -1.19% | 594,200 |
| 2026-03-13 | 10980.00 | 11495.00 | 10975.00 | 11390.00 | +1.47% | 833,300 |
| 2026-03-12 | 11115.00 | 11380.00 | 11010.00 | 11225.00 | -0.36% | 874,700 |
| 2026-03-11 | 11380.00 | 11505.00 | 11265.00 | 11265.00 | +2.55% | 767,800 |
| 2026-03-10 | 10885.00 | 11165.00 | 10740.00 | 10985.00 | +4.47% | 1,155,400 |
| 2026-03-09 | 10200.00 | 10525.00 | 10035.00 | 10515.00 | -7.76% | 1,890,400 |
| 2026-03-06 | 11905.00 | 12045.00 | 11250.00 | 11400.00 | -6.06% | 2,251,500 |
| 2026-03-05 | 12630.00 | 12680.00 | 11925.00 | 12135.00 | +0.33% | 991,300 |
| 2026-03-04 | 12190.00 | 12615.00 | 11670.00 | 12095.00 | -6.75% | 1,588,900 |
| 2026-03-03 | 13700.00 | 13770.00 | 12835.00 | 12970.00 | -4.60% | 836,900 |
| 2026-03-02 | 13310.00 | 13710.00 | 13245.00 | 13595.00 | -2.26% | 704,800 |
| 2026-02-27 | 13350.00 | 13910.00 | 13285.00 | 13910.00 | +3.81% | 1,203,500 |
| 2026-02-26 | 13945.00 | 13945.00 | 13320.00 | 13400.00 | -0.15% | 1,010,700 |
| 2026-02-25 | 13690.00 | 13750.00 | 13325.00 | 13420.00 | +2.21% | 1,212,400 |
| 2026-02-24 | 12515.00 | 13150.00 | 12275.00 | 13130.00 | +4.41% | 1,528,000 |
| 2026-02-20 | 12115.00 | 12575.00 | 11925.00 | 12575.00 | +4.53% | 1,110,300 |
| 2026-02-19 | 11900.00 | 12140.00 | 11810.00 | 12030.00 | +1.09% | 781,100 |
| 2026-02-18 | 11595.00 | 11965.00 | 11560.00 | 11900.00 | +4.85% | 787,200 |
| 2026-02-17 | 11425.00 | 11425.00 | 11260.00 | 11350.00 | -0.66% | 487,100 |
| 2026-02-16 | 11320.00 | 11455.00 | 11265.00 | 11425.00 | +1.42% | 583,700 |
| 2026-02-13 | 11360.00 | 11495.00 | 11155.00 | 11265.00 | -2.04% | 791,400 |
| 2026-02-12 | 11590.00 | 11780.00 | 11360.00 | 11500.00 | -1.54% | 1,210,100 |
| 2026-02-10 | 11300.00 | 11730.00 | 11140.00 | 11680.00 | +5.80% | 1,225,100 |
| 2026-02-09 | 11070.00 | 11100.00 | 10915.00 | 11040.00 | +2.46% | 974,200 |
| 2026-02-06 | 10230.00 | 10825.00 | 10225.00 | 10775.00 | +3.56% | 1,310,500 |
| 2026-02-05 | 9901.00 | 10480.00 | 9900.00 | 10405.00 | -1.93% | 1,718,700 |
| 2026-02-04 | 11155.00 | 11205.00 | 10560.00 | 10610.00 | -5.81% | 1,620,900 |
| 2026-02-03 | 11220.00 | 11365.00 | 11120.00 | 11265.00 | +5.18% | 1,129,800 |
| 2026-02-02 | 11020.00 | 11250.00 | 10700.00 | 10710.00 | -2.55% | 1,006,800 |
| 2026-01-30 | 11505.00 | 11550.00 | 10840.00 | 10990.00 | -6.47% | 1,658,400 |
| 2026-01-29 | 11885.00 | 11980.00 | 11590.00 | 11750.00 | -0.17% | 966,100 |
| 2026-01-28 | 11750.00 | 11770.00 | 11560.00 | 11770.00 | +1.95% | 922,700 |
| 2026-01-27 | 11450.00 | 11660.00 | 11370.00 | 11545.00 | +2.44% | 894,400 |
| 2026-01-26 | 11330.00 | 11510.00 | 11215.00 | 11270.00 | -2.04% | 788,200 |
| 2026-01-23 | 11270.00 | 11520.00 | 11160.00 | 11505.00 | +2.82% | 835,800 |
| 2026-01-22 | 11590.00 | 11595.00 | 11190.00 | 11190.00 | -0.89% | 1,023,400 |
| 2026-01-21 | 11270.00 | 11620.00 | 11250.00 | 11290.00 | -2.42% | 1,222,900 |
| 2026-01-20 | 12000.00 | 12030.00 | 11535.00 | 11570.00 | -7.44% | 1,401,400 |
| 2026-01-19 | 12300.00 | 12545.00 | 12300.00 | 12500.00 | +0.44% | 568,600 |
| 2026-01-16 | 12395.00 | 12510.00 | 12120.00 | 12445.00 | +0.16% | 747,000 |
| 2026-01-15 | 12520.00 | 12690.00 | 12205.00 | 12425.00 | -2.28% | 1,073,000 |
| 2026-01-14 | 12740.00 | 12840.00 | 12595.00 | 12715.00 | +1.72% | 833,900 |
| 2026-01-13 | 12490.00 | 12755.00 | 12300.00 | 12500.00 | +4.87% | 1,038,600 |
| 2026-01-09 | 11885.00 | 12100.00 | 11625.00 | 11920.00 | -0.25% | 625,400 |
| 2026-01-08 | 12155.00 | 12245.00 | 11950.00 | 11950.00 | -1.44% | 586,100 |
| 2026-01-07 | 12120.00 | 12375.00 | 12055.00 | 12125.00 | -0.82% | 642,100 |
| 2026-01-06 | 12210.00 | 12275.00 | 12010.00 | 12225.00 | +1.12% | 581,000 |
| 2026-01-05 | 12215.00 | 12285.00 | 12045.00 | 12090.00 | +2.03% | 680,100 |
| 2025-12-30 | 11885.00 | 11920.00 | 11775.00 | 11850.00 | -0.88% | 454,500 |
| 2025-12-29 | 11780.00 | 11955.00 | 11715.00 | 11955.00 | +2.09% | 475,500 |
| 2025-12-26 | 11765.00 | 11845.00 | 11650.00 | 11710.00 | +0.00% | 347,900 |
| 2025-12-25 | 11805.00 | 11825.00 | 11590.00 | 11710.00 | -0.43% | 227,800 |
| 2025-12-24 | 11820.00 | 11905.00 | 11665.00 | 11760.00 | +0.09% | 564,600 |
| 2025-12-23 | 11940.00 | 11990.00 | 11625.00 | 11750.00 | +0.64% | 586,300 |
| 2025-12-22 | 11530.00 | 11765.00 | 11450.00 | 11675.00 | +3.96% | 581,900 |
| 2025-12-19 | 11235.00 | 11290.00 | 11165.00 | 11230.00 | +0.72% | 676,600 |
| 2025-12-18 | 11000.00 | 11220.00 | 10990.00 | 11150.00 | -0.49% | 676,500 |
| 2025-12-17 | 11280.00 | 11445.00 | 11135.00 | 11205.00 | +0.36% | 727,300 |
| 2025-12-16 | 11450.00 | 11450.00 | 11150.00 | 11165.00 | -3.21% | 633,500 |
| 2025-12-15 | 11445.00 | 11535.00 | 11330.00 | 11535.00 | -1.66% | 678,800 |
| 2025-12-12 | 11570.00 | 11730.00 | 11440.00 | 11730.00 | +3.21% | 721,500 |
| 2025-12-11 | 11665.00 | 11675.00 | 11235.00 | 11365.00 | +0.00% | 636,400 |
| 2025-12-10 | 11525.00 | 11685.00 | 11290.00 | 11365.00 | -0.92% | 866,900 |
| 2025-12-09 | 11330.00 | 11570.00 | 11280.00 | 11470.00 | +1.24% | 807,900 |
| 2025-12-08 | 11035.00 | 11395.00 | 11020.00 | 11330.00 | +4.09% | 677,200 |
| 2025-12-05 | 10720.00 | 10930.00 | 10600.00 | 10885.00 | -1.31% | 790,000 |
| 2025-12-04 | 10885.00 | 11170.00 | 10875.00 | 11030.00 | +1.15% | 904,800 |
| 2025-12-03 | 10730.00 | 10920.00 | 10665.00 | 10905.00 | +4.06% | 788,500 |
| 2025-12-02 | 10545.00 | 10630.00 | 10475.00 | 10480.00 | -0.62% | 575,000 |
| 2025-12-01 | 10895.00 | 10905.00 | 10415.00 | 10545.00 | -3.08% | 771,600 |
| 2025-11-28 | 10945.00 | 11035.00 | 10840.00 | 10880.00 | -1.76% | 685,000 |
| 2025-11-27 | 11115.00 | 11135.00 | 10970.00 | 11075.00 | +1.19% | 562,300 |
| 2025-11-26 | 10865.00 | 11150.00 | 10865.00 | 10945.00 | +1.48% | 664,800 |
| 2025-11-25 | 11115.00 | 11155.00 | 10690.00 | 10785.00 | +1.08% | 918,500 |
| 2025-11-21 | 10570.00 | 10795.00 | 10530.00 | 10670.00 | -1.84% | 1,563,800 |
| 2025-11-20 | 11300.00 | 11300.00 | 10815.00 | 10870.00 | +2.45% | 641,800 |
| 2025-11-19 | 10570.00 | 10770.00 | 10345.00 | 10610.00 | +1.77% | 781,300 |
| 2025-11-18 | 10800.00 | 11060.00 | 10295.00 | 10425.00 | -1.37% | 1,211,000 |
| 2025-11-17 | 10675.00 | 10730.00 | 10555.00 | 10570.00 | +0.28% | 554,900 |
| 2025-11-14 | 10785.00 | 10875.00 | 10470.00 | 10540.00 | -4.66% | 709,100 |
| 2025-11-13 | 10940.00 | 11145.00 | 10865.00 | 11055.00 | +2.89% | 796,200 |
| 2025-11-12 | 10575.00 | 10785.00 | 10465.00 | 10745.00 | +1.61% | 696,500 |
| 2025-11-11 | 10700.00 | 10835.00 | 10485.00 | 10575.00 | +0.05% | 691,900 |
| 2025-11-10 | 10505.00 | 10705.00 | 10470.00 | 10570.00 | +0.71% | 795,600 |
| 2025-11-07 | 10460.00 | 10585.00 | 10350.00 | 10495.00 | -2.91% | 729,500 |
| 2025-11-06 | 10525.00 | 10855.00 | 10505.00 | 10810.00 | +5.46% | 951,100 |
| 2025-11-05 | 10580.00 | 10685.00 | 10120.00 | 10250.00 | -5.53% | 1,308,300 |
| 2025-11-04 | 11055.00 | 11285.00 | 10850.00 | 10850.00 | -1.90% | 1,044,100 |
| 2025-10-31 | 10875.00 | 11690.00 | 10870.00 | 11060.00 | -3.41% | 1,711,900 |
| 2025-10-30 | 11420.00 | 11630.00 | 11275.00 | 11450.00 | +3.53% | 2,712,300 |
| 2025-10-29 | 11200.00 | 11200.00 | 11005.00 | 11060.00 | +1.47% | 816,600 |
| 2025-10-28 | 11075.00 | 11075.00 | 10860.00 | 10900.00 | -1.04% | 518,100 |
| 2025-10-27 | 11035.00 | 11075.00 | 10940.00 | 11015.00 | +2.42% | 514,300 |
| 2025-10-24 | 10780.00 | 10845.00 | 10670.00 | 10755.00 | +1.18% | 400,300 |
| 2025-10-23 | 10625.00 | 10705.00 | 10585.00 | 10630.00 | -1.25% | 456,900 |
| 2025-10-22 | 10725.00 | 10820.00 | 10635.00 | 10765.00 | -0.05% | 486,000 |
| 2025-10-21 | 11000.00 | 11020.00 | 10720.00 | 10770.00 | +0.09% | 579,700 |
| 2025-10-20 | 10425.00 | 10760.00 | 10385.00 | 10760.00 | +4.47% | 676,300 |
| 2025-10-17 | 10460.00 | 10520.00 | 10265.00 | 10300.00 | -1.81% | 580,000 |
| 2025-10-16 | 10545.00 | 10640.00 | 10345.00 | 10490.00 | -0.52% | 782,100 |
| 2025-10-15 | 10175.00 | 10585.00 | 10120.00 | 10545.00 | +3.89% | 630,200 |
| 2025-10-14 | 10200.00 | 10420.00 | 10005.00 | 10150.00 | -2.78% | 687,900 |
| 2025-10-10 | 10565.00 | 10615.00 | 10390.00 | 10440.00 | -2.43% | 731,500 |
| 2025-10-09 | 10400.00 | 10720.00 | 10310.00 | 10700.00 | +4.90% | 921,900 |
| 2025-10-08 | 10130.00 | 10245.00 | 10025.00 | 10200.00 | -0.20% | 524,900 |
| 2025-10-07 | 10245.00 | 10300.00 | 10135.00 | 10220.00 | +1.04% | 727,100 |
| 2025-10-06 | 10480.00 | 10490.00 | 10025.00 | 10115.00 | +1.29% | 1,101,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+13.47%). Schwächster Monat: Mär (-13.33%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von FUJI ELECTRIC CO.,LTD. (6504.T)?
14185.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6504.T?
17800.00 im Hoch und 9900.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von FUJI ELECTRIC CO.,LTD.?
Historisch war der stärkste Kalendermonat von 6504.T der Okt (Durchschnitt +13.47%), der schwächste der Mär (Durchschnitt -13.33%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.