Skip to main content
Ferrotec Corporation (TYO:6890)
Japan flag Japan · Delayed Price · Currency is JPY
5,860.00
-440.00 (-6.98%)
At close: Mar 9, 2026

Ferrotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,900.005,960.005,700.005,860.005,860.00-6.98%769,300
Mar 6, 20266,170.006,330.006,070.006,300.006,300.000.32%307,700
Mar 5, 20266,330.006,530.006,210.006,280.006,280.005.90%919,200
Mar 4, 20266,010.006,110.005,740.005,930.005,930.00-6.91%902,400
Mar 3, 20266,460.006,650.006,370.006,370.006,370.00-1.24%707,700
Mar 2, 20266,200.006,450.006,180.006,450.006,450.001.57%473,300
Feb 27, 20266,250.006,380.006,170.006,350.006,350.001.60%503,400
Feb 26, 20266,200.006,250.005,840.006,250.006,250.000.16%923,600
Feb 25, 20266,620.006,620.006,200.006,240.006,240.00-5.02%688,600
Feb 24, 20266,540.006,640.006,470.006,570.006,570.001.86%494,300
Feb 20, 20266,460.006,510.006,410.006,450.006,450.00-1.07%282,700
Feb 19, 20266,600.006,600.006,410.006,520.006,520.00-0.46%485,200
Feb 18, 20266,340.006,620.006,300.006,550.006,550.004.30%670,500
Feb 17, 20266,110.006,360.006,060.006,280.006,280.004.49%824,600
Feb 16, 20266,020.006,150.005,810.006,010.006,010.00-4.91%1,488,900
Feb 13, 20266,100.006,320.006,040.006,320.006,320.004.46%1,169,900
Feb 12, 20266,200.006,210.006,020.006,050.006,050.00-0.82%610,800
Feb 10, 20266,060.006,120.005,990.006,100.006,100.002.87%476,600
Feb 9, 20266,100.006,100.005,910.005,930.005,930.000.68%598,000
Feb 6, 20265,870.005,940.005,770.005,890.005,890.00-0.51%285,400
Feb 5, 20265,900.006,040.005,800.005,920.005,920.00-0.84%543,000
Feb 4, 20265,910.005,990.005,790.005,970.005,970.000.84%392,100
Feb 3, 20265,800.005,940.005,690.005,920.005,920.004.41%651,500
Feb 2, 20265,830.005,950.005,500.005,670.005,670.00-4.38%1,313,100
Jan 30, 20266,220.006,260.005,770.005,930.005,930.00-7.49%1,888,300
Jan 29, 20266,700.006,700.006,270.006,410.006,410.00-1.38%1,098,900
Jan 28, 20266,790.006,800.006,500.006,500.006,500.00-4.27%916,500
Jan 27, 20266,560.006,820.006,480.006,790.006,790.001.95%801,900
Jan 26, 20266,730.006,930.006,570.006,660.006,660.00-1.48%1,081,300
Jan 23, 20266,540.006,850.006,520.006,760.006,760.001.96%1,065,400
Jan 22, 20266,180.006,740.006,130.006,630.006,630.009.05%1,686,100
Jan 21, 20265,790.006,080.005,780.006,080.006,080.003.23%548,500
Jan 20, 20265,910.005,930.005,750.005,890.005,890.00-0.51%300,500
Jan 19, 20265,840.005,960.005,810.005,920.005,920.00-0.34%509,200
Jan 16, 20265,620.005,960.005,620.005,940.005,940.006.64%901,300
Jan 15, 20265,540.005,580.005,450.005,570.005,570.00-0.18%340,700
Jan 14, 20265,470.005,640.005,450.005,580.005,580.002.20%435,800
Jan 13, 20265,360.005,490.005,350.005,460.005,460.003.80%686,100
Jan 9, 20265,180.005,260.005,070.005,260.005,260.000.77%323,800
Jan 8, 20265,300.005,350.005,190.005,220.005,220.000.38%402,900
Jan 7, 20265,320.005,390.005,140.005,200.005,200.001.56%611,400
Jan 6, 20265,140.005,180.005,030.005,120.005,120.00-0.39%359,100
Jan 5, 20265,100.005,180.005,080.005,140.005,140.002.19%446,300
Dec 30, 20255,010.005,070.004,980.005,030.005,030.00-0.40%226,900
Dec 29, 20255,010.005,070.004,975.005,050.005,050.001.81%246,900
Dec 26, 20254,965.005,010.004,940.004,960.004,960.00-0.10%301,200
Dec 25, 20254,890.004,975.004,890.004,965.004,965.001.33%250,600
Dec 24, 20254,880.004,945.004,880.004,900.004,900.000.41%199,300
Dec 23, 20254,980.004,980.004,835.004,880.004,880.00-1.11%282,300
Dec 22, 20254,920.005,000.004,905.004,935.004,935.000.92%391,300
Dec 19, 20254,880.004,920.004,825.004,890.004,890.001.66%501,400
Dec 18, 20254,715.004,860.004,710.004,810.004,810.003.55%743,100
Dec 17, 20254,615.004,670.004,585.004,645.004,645.000.87%298,000
Dec 16, 20254,680.004,700.004,605.004,605.004,605.00-1.81%380,900
Dec 15, 20254,660.004,745.004,645.004,690.004,690.00-1.05%288,800
Dec 12, 20254,835.004,840.004,680.004,740.004,740.00-0.63%317,300
Dec 11, 20254,855.004,855.004,770.004,770.004,770.00-1.04%283,700
Dec 10, 20254,955.004,980.004,795.004,820.004,820.00-3.31%444,700
Dec 9, 20255,010.005,040.004,890.004,985.004,985.00-412,400
Dec 8, 20254,930.004,985.004,905.004,985.004,985.002.05%329,200
Dec 5, 20254,800.004,980.004,800.004,885.004,885.001.45%439,200
Dec 4, 20254,890.004,930.004,800.004,815.004,815.00-1.13%256,800
Dec 3, 20254,910.004,985.004,870.004,870.004,870.000.62%377,600
Dec 2, 20254,920.004,935.004,810.004,840.004,840.00-1.63%280,500
Dec 1, 20254,950.004,965.004,845.004,920.004,920.000.51%268,100
Nov 28, 20254,925.004,960.004,890.004,895.004,895.000.10%390,500
Nov 27, 20254,900.004,950.004,830.004,890.004,890.002.73%521,700
Nov 26, 20254,805.004,845.004,740.004,760.004,760.00-1.35%400,100
Nov 25, 20254,830.004,895.004,785.004,825.004,825.002.01%567,300
Nov 21, 20254,680.004,810.004,680.004,730.004,730.00-3.27%1,313,500
Nov 20, 20255,000.005,000.004,795.004,890.004,890.004.82%1,272,800
Nov 19, 20254,640.004,790.004,565.004,665.004,665.001.41%651,900
Nov 18, 20254,730.004,775.004,585.004,600.004,600.00-2.65%735,600
Nov 17, 20254,705.004,835.004,650.004,725.004,725.005.12%989,500
Nov 14, 20254,630.004,655.004,460.004,495.004,495.00-6.55%799,000
Nov 13, 20254,735.004,810.004,700.004,810.004,810.002.23%429,900
Nov 12, 20254,670.004,705.004,620.004,705.004,705.00-1.05%442,900
Nov 11, 20254,845.004,855.004,675.004,755.004,755.00-1.55%510,400
Nov 10, 20254,760.004,840.004,750.004,830.004,830.002.01%317,300
Nov 7, 20254,740.004,790.004,680.004,735.004,735.00-2.97%600,700
Nov 6, 20254,900.004,915.004,815.004,880.004,880.003.17%428,100
Nov 5, 20254,790.004,860.004,615.004,730.004,730.00-3.96%907,300
Nov 4, 20255,090.005,110.004,925.004,925.004,925.00-2.86%566,800
Oct 31, 20254,990.005,070.004,860.005,070.005,070.001.71%933,900
Oct 30, 20255,100.005,190.004,940.004,985.004,985.00-0.10%1,230,200
Oct 29, 20254,810.005,030.004,780.004,990.004,990.004.94%1,247,400
Oct 28, 20254,830.004,955.004,745.004,755.004,755.00-0.94%1,078,900
Oct 27, 20254,680.004,840.004,655.004,800.004,800.004.12%1,000,400
Oct 24, 20254,460.004,640.004,450.004,610.004,610.005.01%1,115,800
Oct 23, 20254,180.004,435.004,160.004,390.004,390.004.03%957,500
Oct 22, 20254,150.004,245.004,130.004,220.004,220.001.56%655,800
Oct 21, 20254,220.004,235.004,130.004,155.004,155.00-2.12%567,900
Oct 20, 20254,215.004,275.004,170.004,245.004,245.002.04%415,400
Oct 17, 20254,155.004,190.004,135.004,160.004,160.00-1.30%262,500
Oct 16, 20254,195.004,225.004,165.004,215.004,215.002.06%402,600
Oct 15, 20254,030.004,160.004,030.004,130.004,130.002.35%557,700
Oct 14, 20254,080.004,170.004,035.004,035.004,035.00-2.77%701,000
Oct 10, 20254,225.004,235.004,125.004,150.004,150.00-2.70%376,700
Oct 9, 20254,215.004,300.004,215.004,265.004,265.003.02%487,200
Oct 8, 20254,135.004,155.004,080.004,140.004,140.00-2.01%536,100