Stock listing
Tokyo:6794 Foster Electric Company, Limited (フォスター電機) 株価
Follow Foster Electric Company, Limited into a list and get an email when it puts out news.
Share price · TSE:6794
¥3,120.00 JPY -110.00 (-3.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,045.00 – ¥3,250.00 JPYNov 4, 2026
- Volume
- 178,700 sharesNov 4, 2026
- Traded on an average day
- ¥535.9M JPYMedian day 149,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6794 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,120.00 | -110.00 | -3.4% | ¥3,245.00 | ¥3,250.00 | ¥3,045.00 | 178,700 | |
| ¥3,230.00 | -45.00 | -1.4% | ¥3,250.00 | ¥3,270.00 | ¥3,205.00 | 139,000 | |
| ¥3,275.00 | -10.00 | -0.3% | ¥3,265.00 | ¥3,320.00 | ¥3,240.00 | 118,000 | |
| ¥3,285.00 | -10.00 | -0.3% | ¥3,295.00 | ¥3,315.00 | ¥3,215.00 | 489,000 | |
| ¥3,295.00 | +30.00 | +0.9% | ¥3,310.00 | ¥3,320.00 | ¥3,240.00 | 205,800 | |
| ¥3,265.00 | -5.00 | -0.2% | ¥3,305.00 | ¥3,315.00 | ¥3,255.00 | 113,100 | |
| ¥3,270.00 | -65.00 | -1.9% | ¥3,315.00 | ¥3,330.00 | ¥3,240.00 | 105,900 | |
| ¥3,335.00 | -15.00 | -0.4% | ¥3,295.00 | ¥3,350.00 | ¥3,255.00 | 158,800 | |
| ¥3,350.00 | -15.00 | -0.4% | ¥3,355.00 | ¥3,380.00 | ¥3,305.00 | 155,600 | |
| ¥3,365.00 | +40.00 | +1.2% | ¥3,390.00 | ¥3,415.00 | ¥3,325.00 | 149,700 | |
| ¥3,325.00 | -95.00 | -2.8% | ¥3,400.00 | ¥3,430.00 | ¥3,310.00 | 154,900 | |
| ¥3,420.00 | -10.00 | -0.3% | ¥3,405.00 | ¥3,450.00 | ¥3,360.00 | 103,100 | |
| ¥3,430.00 | +125.00 | +3.8% | ¥3,350.00 | ¥3,450.00 | ¥3,310.00 | 160,700 | |
| ¥3,305.00 | -185.00 | -5.3% | ¥3,430.00 | ¥3,465.00 | ¥3,300.00 | 213,200 | |
| ¥3,490.00 | -95.00 | -2.6% | ¥3,585.00 | ¥3,585.00 | ¥3,480.00 | 118,900 | |
| ¥3,585.00 | +10.00 | +0.3% | ¥3,590.00 | ¥3,600.00 | ¥3,480.00 | 203,600 | |
| ¥3,575.00 | +35.00 | +1.0% | ¥3,525.00 | ¥3,645.00 | ¥3,525.00 | 185,200 | |
| ¥3,540.00 | +35.00 | +1.0% | ¥3,540.00 | ¥3,575.00 | ¥3,475.00 | 215,300 | |
| ¥3,505.00 | -10.00 | -0.3% | ¥3,520.00 | ¥3,580.00 | ¥3,475.00 | 214,400 | |
| ¥3,515.00 | +175.00 | +5.2% | ¥3,380.00 | ¥3,545.00 | ¥3,375.00 | 230,900 | |
| ¥3,340.00 | +70.00 | +2.1% | ¥3,290.00 | ¥3,360.00 | ¥3,250.00 | 129,100 | |
| ¥3,270.00 | +5.00 | +0.2% | ¥3,265.00 | ¥3,290.00 | ¥3,245.00 | 86,600 | |
| ¥3,265.00 | +40.00 | +1.2% | ¥3,210.00 | ¥3,275.00 | ¥3,200.00 | 95,400 | |
| ¥3,225.00 | -10.00 | -0.3% | ¥3,245.00 | ¥3,260.00 | ¥3,200.00 | 129,700 | |
| ¥3,235.00 | -30.00 | -0.9% | ¥3,215.00 | ¥3,265.00 | ¥3,195.00 | 117,900 | |
| ¥3,265.00 | -20.00 | -0.6% | ¥3,290.00 | ¥3,290.00 | ¥3,235.00 | 150,600 | |
| ¥3,285.00 | +30.00 | +0.9% | ¥3,280.00 | ¥3,365.00 | ¥3,265.00 | 216,400 | |
| ¥3,255.00 | +15.00 | +0.5% | ¥3,255.00 | ¥3,295.00 | ¥3,235.00 | 135,800 | |
| ¥3,240.00 | +50.00 | +1.6% | ¥3,210.00 | ¥3,270.00 | ¥3,190.00 | 149,200 | |
| ¥3,190.00 | +30.00 | +0.9% | ¥3,195.00 | ¥3,205.00 | ¥3,140.00 | 160,100 | |
| ¥3,160.00 | +95.00 | +3.1% | ¥3,080.00 | ¥3,165.00 | ¥3,080.00 | 138,500 | |
| ¥3,065.00 | +50.00 | +1.7% | ¥2,985.00 | ¥3,100.00 | ¥2,985.00 | 132,400 | |
| ¥3,015.00 | +25.00 | +0.8% | ¥2,975.00 | ¥3,035.00 | ¥2,971.00 | 105,100 | |
| ¥2,990.00 | +25.00 | +0.8% | ¥2,930.00 | ¥3,025.00 | ¥2,906.00 | 204,200 | |
| ¥2,965.00 | +69.00 | +2.4% | ¥2,859.00 | ¥2,971.00 | ¥2,851.00 | 171,400 | |
| ¥2,896.00 | -6.00 | -0.2% | ¥2,906.00 | ¥2,941.00 | ¥2,859.00 | 181,600 | |
| ¥2,902.00 | -133.00 | -4.4% | ¥3,005.00 | ¥3,030.00 | ¥2,892.00 | 112,200 | |
| ¥3,035.00 | +10.00 | +0.3% | ¥3,040.00 | ¥3,055.00 | ¥3,020.00 | 82,000 | |
| ¥3,025.00 | +49.00 | +1.6% | ¥2,969.00 | ¥3,025.00 | ¥2,966.00 | 132,300 | |
| ¥2,976.00 | +12.00 | +0.4% | ¥2,999.00 | ¥3,010.00 | ¥2,939.00 | 100,400 | |
| ¥2,964.00 | -46.00 | -1.5% | ¥2,993.00 | ¥3,000.00 | ¥2,955.00 | 140,700 | |
| ¥3,010.00 | -35.00 | -1.1% | ¥2,999.00 | ¥3,035.00 | ¥2,992.00 | 102,100 | |
| ¥3,045.00 | +96.00 | +3.3% | ¥2,930.00 | ¥3,050.00 | ¥2,922.00 | 160,800 | |
| ¥2,949.00 | -33.00 | -1.1% | ¥2,982.00 | ¥3,010.00 | ¥2,935.00 | 112,200 | |
| ¥2,982.00 | +32.00 | +1.1% | ¥2,983.00 | ¥3,010.00 | ¥2,944.00 | 136,300 | |
| ¥2,950.00 | -135.00 | -4.4% | ¥3,065.00 | ¥3,065.00 | ¥2,942.00 | 256,500 | |
| ¥3,085.00 | +50.00 | +1.6% | ¥3,035.00 | ¥3,085.00 | ¥3,005.00 | 144,400 | |
| ¥3,035.00 | +15.00 | +0.5% | ¥3,020.00 | ¥3,070.00 | ¥3,000.00 | 110,000 | |
| ¥3,020.00 | +20.00 | +0.7% | ¥3,070.00 | ¥3,085.00 | ¥2,943.00 | 109,400 | |
| ¥3,000.00 | +76.00 | +2.6% | ¥2,927.00 | ¥3,015.00 | ¥2,910.00 | 194,300 | |
| ¥2,924.00 | -166.00 | -5.4% | ¥3,020.00 | ¥3,020.00 | ¥2,916.00 | 201,700 | |
| ¥3,090.00 | -35.00 | -1.1% | ¥3,130.00 | ¥3,165.00 | ¥3,065.00 | 142,400 | |
| ¥3,125.00 | +50.00 | +1.6% | ¥3,090.00 | ¥3,185.00 | ¥3,030.00 | 222,500 | |
| ¥3,075.00 | +105.00 | +3.5% | ¥2,920.00 | ¥3,085.00 | ¥2,920.00 | 366,100 | |
| ¥2,970.00 | +92.00 | +3.2% | ¥2,899.00 | ¥2,972.00 | ¥2,830.00 | 298,100 | |
| ¥2,878.00 | -74.00 | -2.5% | ¥2,952.00 | ¥2,952.00 | ¥2,811.00 | 420,000 | |
| ¥2,952.00 | +2.00 | +0.1% | ¥2,850.00 | ¥3,035.00 | ¥2,850.00 | 334,400 | |
| ¥2,950.00 | -14.00 | -0.5% | ¥2,961.00 | ¥3,035.00 | ¥2,925.00 | 136,100 | |
| ¥2,964.00 | -66.00 | -2.2% | ¥3,060.00 | ¥3,070.00 | ¥2,950.00 | 118,600 | |
| ¥3,030.00 | +116.00 | +4.0% | ¥2,908.00 | ¥3,045.00 | ¥2,906.00 | 134,200 | |
| ¥2,914.00 | +57.00 | +2.0% | ¥2,838.00 | ¥2,930.00 | ¥2,833.00 | 154,100 |
- Ticker
- Tokyo:6794
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 15, 2026
Announcement of Change in Major Shareholders
Latest deck · May 27, 2026
FY2026 Earnings Presentation
Earnings · 44 slides
Latest news
Announcement of Change in Major Shareholders
Oct 15, 2026
Closed ¥3,430.00 (+3.8%) on Oct 16, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026
Aug 7, 2026
Closed ¥2,950.00 (-0.5%) on Aug 7, 2026
Regarding the Start of Formulation of the “New Medium-Term Business Plan”
Jul 30, 2026
Closed ¥2,727.00 (+2.2%) on Jul 30, 2026
Decks
FY2026 Earnings Presentation
Earnings · 44 slides · May 27, 2026
FY2026 Earnings Presentation
Earnings · 43 slides · May 27, 2026
Q2 FY2026.3 Earnings Presentation
Earnings · 35 slides · Nov 20, 2025
FY2025 Earnings Presentation
Earnings · 40 slides · May 27, 2025
Foster Electric Company, Limited on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 3 in the last 12 months · 5 in all · newest Oct 15, 2026 · oldest 2021
- Decks
- 10 decks · latest May 27, 2026
Log in to ask 6ix AI your own questions about Foster Electric Company, Limited.