JPX · 6654 · stock
Fuji Electric Industry Co., Ltd. (6654) stock price history
Every JPX trading session of Fuji Electric Industry Co., Ltd. from Nov 17, 2006 to Sep 28, 2026: 4,876 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6654 adjusted close, 2006 to 2026
- ¥1,173
- All time high, 2014
- ¥1,129
- 52 week high, ¥1,025 low
- 4,876
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
6654 key facts
- Fuji Electric Industry Co., Ltd. (6654) closed at ¥1,085 on Sep 28, 2026 on JPX.
- 6654's all time high close is ¥1,173, set on Oct 10, 2014; its all time low close is ¥399.90 on Nov 25, 2008.
- 6654's 52 week range is ¥1,025 to ¥1,129.
- 6654 returned +1.3% over the year to Sep 28, 2026 and -1.8% over five years.
- Over ten years 6654 returned +5%, +0.5% a year compounded.
- 6654's deepest drawdown was -43.5% from Jan 25, 2007 to Nov 25, 2008.
- DataCedar holds 4,876 daily sessions of 6654 history from Nov 17, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6654 price chart, 2006 to 2026
6654 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +0.8% |
| 6 months | +2.0% |
| Year to date | -0.3% |
| 1 year | +1.3% |
| 3 years | +5.5% |
| 5 years | -1.8% |
| 10 years | +5.1% |
| Since Nov 17, 2006 | +86.3% |
| Compound annual growth, 19.9 years | +3.2% |
6654 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,173 on Oct 10, 2014
- All time low close
- ¥399.90 on Nov 25, 2008
- 52 week high
- ¥1,129 on Jul 29, 2026
- 52 week low
- ¥1,025 on Mar 23, 2026
- Deepest drawdown
- -43.5% from Jan 25, 2007 to Nov 25, 2008, recovered Mar 15, 2013
- Best single session
- +12.3% on May 25, 2010
- Worst single session
- -12.4% on Mar 15, 2011
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2014, +44%
- Worst calendar year
- 2007, -27%
6654 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 17, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,088 | ¥1,129 | ¥1,025 | ¥1,085 | -0.3% | 2.6M | 178 |
| 2025 | ¥1,058 | ¥1,103 | ¥898.76 | ¥1,088 | +2.1% | 3.7M | 243 |
| 2024 | ¥1,080 | ¥1,099 | ¥911.79 | ¥1,066 | -1.6% | 4.6M | 245 |
| 2023 | ¥1,004 | ¥1,144 | ¥966.59 | ¥1,083 | +7.5% | 4.4M | 246 |
| 2022 | ¥1,019 | ¥1,088 | ¥922.51 | ¥1,008 | -0.5% | 3.9M | 244 |
| 2021 | ¥1,117 | ¥1,126 | ¥970.19 | ¥1,014 | -8.7% | 2.4M | 245 |
| 2020 | ¥1,072 | ¥1,182 | ¥696.10 | ¥1,110 | +3.4% | 2.5M | 242 |
| 2019 | ¥1,010 | ¥1,088 | ¥960.25 | ¥1,073 | +4.0% | 1.8M | 241 |
| 2018 | ¥1,131 | ¥1,183 | ¥892.16 | ¥1,032 | -8.7% | 2.5M | 261 |
| 2017 | ¥1,098 | ¥1,135 | ¥987.11 | ¥1,131 | +3.7% | 2.7M | 253 |
| 2016 | ¥1,127 | ¥1,139 | ¥912.12 | ¥1,090 | -3.1% | 1.3M | 245 |
| 2015 | ¥1,145 | ¥1,181 | ¥948.92 | ¥1,125 | -1.3% | 1.8M | 244 |
| 2014 | ¥788.82 | ¥1,191 | ¥741.04 | ¥1,140 | +44.5% | 1.4M | 244 |
| 2013 | ¥664.84 | ¥788.82 | ¥664.84 | ¥788.82 | +18.9% | 902.6K | 245 |
| 2012 | ¥616.69 | ¥687.88 | ¥612.61 | ¥663.44 | +7.2% | 234.6K | 248 |
| 2011 | ¥606.24 | ¥654.81 | ¥476.95 | ¥618.74 | +3.2% | 346K | 245 |
| 2010 | ¥530.62 | ¥614.16 | ¥530.62 | ¥599.62 | +12.6% | 362.4K | 243 |
| 2009 | ¥451.42 | ¥559.60 | ¥416.00 | ¥532.56 | +17.3% | 383.5K | 243 |
| 2008 | ¥514.56 | ¥520.88 | ¥399.90 | ¥453.99 | -12.2% | 629.3K | 245 |
| 2007 | ¥706.18 | ¥711.75 | ¥513.93 | ¥517.09 | -26.8% | 895.9K | 245 |
| 2006 | ¥591.58 | ¥709.89 | ¥563.70 | ¥706.18 | n/a | 112K | 31 |
6654 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,085 | -0.5% |
| August 2026 | ¥1,090 | -1.9% |
| July 2026 | ¥1,111 | +0.1% |
| June 2026 | ¥1,110 | +2.9% |
| May 2026 | ¥1,078 | +0.8% |
| April 2026 | ¥1,069 | +2.3% |
| March 2026 | ¥1,046 | -4.8% |
| February 2026 | ¥1,099 | +4.8% |
| January 2026 | ¥1,049 | -3.6% |
| December 2025 | ¥1,088 | +2.2% |
| November 2025 | ¥1,065 | -0.6% |
| October 2025 | ¥1,072 | +1.4% |
About the 6654 data
Daily bars. 4,876 sessions from Nov 17, 2006 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6654/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6654 share price history
