Skip to main content
Ferrotec Corporation (TYO:6890)
Japan flag Japan · Delayed Price · Currency is JPY
7,750.00
+520.00 (7.19%)
Apr 28, 2026, 3:30 PM JST

Ferrotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,220.007,750.007,090.007,750.007,750.007.19%1,868,500
Apr 27, 20267,510.007,590.007,200.007,230.007,230.00-3.34%804,100
Apr 24, 20267,200.007,590.007,160.007,480.007,480.003.89%1,001,900
Apr 23, 20267,100.007,290.007,030.007,200.007,200.002.86%1,490,700
Apr 22, 20266,720.007,010.006,560.007,000.007,000.002.79%681,900
Apr 21, 20266,800.006,910.006,640.006,810.006,810.001.64%631,600
Apr 20, 20266,800.006,830.006,670.006,700.006,700.00-471,800
Apr 17, 20266,780.006,820.006,610.006,700.006,700.00-0.89%483,900
Apr 16, 20266,780.006,820.006,720.006,760.006,760.00-525,100
Apr 15, 20266,930.006,950.006,670.006,760.006,760.00-2.45%843,600
Apr 14, 20267,130.007,220.006,930.006,930.006,930.00-0.14%455,000
Apr 13, 20267,000.007,050.006,870.006,940.006,940.00-0.57%509,600
Apr 10, 20267,000.007,170.006,920.006,980.006,980.001.90%638,500
Apr 9, 20266,750.006,990.006,710.006,850.006,850.000.59%516,000
Apr 8, 20266,740.006,870.006,670.006,810.006,810.004.61%549,700
Apr 7, 20266,630.006,760.006,490.006,510.006,510.000.31%347,400
Apr 6, 20266,560.006,630.006,470.006,490.006,490.00-1.37%240,300
Apr 3, 20266,420.006,600.006,420.006,580.006,580.004.11%382,400
Apr 2, 20266,790.006,950.006,320.006,320.006,320.00-6.37%601,200
Apr 1, 20266,560.006,800.006,550.006,750.006,750.007.48%702,500
Mar 31, 20266,370.006,480.006,170.006,280.006,280.00-4.85%699,200
Mar 30, 20266,230.006,610.006,150.006,600.006,600.001.54%720,400
Mar 27, 20266,360.006,660.006,250.006,500.006,426.000.62%801,600
Mar 26, 20266,400.006,510.006,380.006,460.006,386.460.47%361,100
Mar 25, 20266,150.006,500.006,140.006,430.006,356.808.61%609,700
Mar 24, 20265,890.005,960.005,790.005,920.005,852.603.14%257,800
Mar 23, 20265,890.005,910.005,680.005,740.005,674.65-4.49%456,900
Mar 19, 20266,240.006,250.006,010.006,010.005,941.58-4.75%376,700
Mar 18, 20266,080.006,310.005,990.006,310.006,238.164.82%383,600
Mar 17, 20266,240.006,260.006,010.006,020.005,951.46-1.95%375,700
Mar 16, 20266,040.006,210.006,030.006,140.006,070.101.49%579,200
Mar 13, 20266,080.006,230.006,000.006,050.005,981.12-3.66%581,300
Mar 12, 20266,480.006,540.006,240.006,280.006,208.50-4.56%596,600
Mar 11, 20266,290.006,580.006,250.006,580.006,505.096.65%746,700
Mar 10, 20265,960.006,320.005,940.006,170.006,099.765.29%547,500
Mar 9, 20265,900.005,960.005,700.005,860.005,793.29-6.98%769,300
Mar 6, 20266,170.006,330.006,070.006,300.006,228.280.32%307,700
Mar 5, 20266,330.006,530.006,210.006,280.006,208.505.90%919,200
Mar 4, 20266,010.006,110.005,740.005,930.005,862.49-6.91%902,400
Mar 3, 20266,460.006,650.006,370.006,370.006,297.48-1.24%707,700
Mar 2, 20266,200.006,450.006,180.006,450.006,376.571.57%473,300
Feb 27, 20266,250.006,380.006,170.006,350.006,277.711.60%503,400
Feb 26, 20266,200.006,250.005,840.006,250.006,178.850.16%923,600
Feb 25, 20266,620.006,620.006,200.006,240.006,168.96-5.02%688,600
Feb 24, 20266,540.006,640.006,470.006,570.006,495.201.86%494,300
Feb 20, 20266,460.006,510.006,410.006,450.006,376.57-1.07%282,700
Feb 19, 20266,600.006,600.006,410.006,520.006,445.77-0.46%485,200
Feb 18, 20266,340.006,620.006,300.006,550.006,475.434.30%670,500
Feb 17, 20266,110.006,360.006,060.006,280.006,208.504.49%824,600
Feb 16, 20266,020.006,150.005,810.006,010.005,941.58-4.91%1,488,900
Feb 13, 20266,100.006,320.006,040.006,320.006,248.054.46%1,169,900
Feb 12, 20266,200.006,210.006,020.006,050.005,981.12-0.82%610,800
Feb 10, 20266,060.006,120.005,990.006,100.006,030.552.87%476,600
Feb 9, 20266,100.006,100.005,910.005,930.005,862.490.68%598,000
Feb 6, 20265,870.005,940.005,770.005,890.005,822.94-0.51%285,400
Feb 5, 20265,900.006,040.005,800.005,920.005,852.60-0.84%543,000
Feb 4, 20265,910.005,990.005,790.005,970.005,902.030.84%392,100
Feb 3, 20265,800.005,940.005,690.005,920.005,852.604.41%651,500
Feb 2, 20265,830.005,950.005,500.005,670.005,605.45-4.38%1,313,100
Jan 30, 20266,220.006,260.005,770.005,930.005,862.49-7.49%1,888,300
Jan 29, 20266,700.006,700.006,270.006,410.006,337.02-1.38%1,098,900
Jan 28, 20266,790.006,800.006,500.006,500.006,426.00-4.27%916,500
Jan 27, 20266,560.006,820.006,480.006,790.006,712.701.95%801,900
Jan 26, 20266,730.006,930.006,570.006,660.006,584.18-1.48%1,081,300
Jan 23, 20266,540.006,850.006,520.006,760.006,683.041.96%1,065,400
Jan 22, 20266,180.006,740.006,130.006,630.006,554.529.05%1,686,100
Jan 21, 20265,790.006,080.005,780.006,080.006,010.783.23%548,500
Jan 20, 20265,910.005,930.005,750.005,890.005,822.94-0.51%300,500
Jan 19, 20265,840.005,960.005,810.005,920.005,852.60-0.34%509,200
Jan 16, 20265,620.005,960.005,620.005,940.005,872.386.64%901,300
Jan 15, 20265,540.005,580.005,450.005,570.005,506.59-0.18%340,700
Jan 14, 20265,470.005,640.005,450.005,580.005,516.472.20%435,800
Jan 13, 20265,360.005,490.005,350.005,460.005,397.843.80%686,100
Jan 9, 20265,180.005,260.005,070.005,260.005,200.120.77%323,800
Jan 8, 20265,300.005,350.005,190.005,220.005,160.570.38%402,900
Jan 7, 20265,320.005,390.005,140.005,200.005,140.801.56%611,400
Jan 6, 20265,140.005,180.005,030.005,120.005,061.71-0.39%359,100
Jan 5, 20265,100.005,180.005,080.005,140.005,081.482.19%446,300
Dec 30, 20255,010.005,070.004,980.005,030.004,972.74-0.40%226,900
Dec 29, 20255,010.005,070.004,975.005,050.004,992.511.81%246,900
Dec 26, 20254,965.005,010.004,940.004,960.004,903.53-0.10%301,200
Dec 25, 20254,890.004,975.004,890.004,965.004,908.481.33%250,600
Dec 24, 20254,880.004,945.004,880.004,900.004,844.220.41%199,300
Dec 23, 20254,980.004,980.004,835.004,880.004,824.44-1.11%282,300
Dec 22, 20254,920.005,000.004,905.004,935.004,878.820.92%391,300
Dec 19, 20254,880.004,920.004,825.004,890.004,834.331.66%501,400
Dec 18, 20254,715.004,860.004,710.004,810.004,755.243.55%743,100
Dec 17, 20254,615.004,670.004,585.004,645.004,592.120.87%298,000
Dec 16, 20254,680.004,700.004,605.004,605.004,552.57-1.81%380,900
Dec 15, 20254,660.004,745.004,645.004,690.004,636.61-1.05%288,800
Dec 12, 20254,835.004,840.004,680.004,740.004,686.04-0.63%317,300
Dec 11, 20254,855.004,855.004,770.004,770.004,715.70-1.04%283,700
Dec 10, 20254,955.004,980.004,795.004,820.004,765.13-3.31%444,700
Dec 9, 20255,010.005,040.004,890.004,985.004,928.25-412,400
Dec 8, 20254,930.004,985.004,905.004,985.004,928.252.05%329,200
Dec 5, 20254,800.004,980.004,800.004,885.004,829.391.45%439,200
Dec 4, 20254,890.004,930.004,800.004,815.004,760.18-1.13%256,800
Dec 3, 20254,910.004,985.004,870.004,870.004,814.560.62%377,600
Dec 2, 20254,920.004,935.004,810.004,840.004,784.90-1.63%280,500
Dec 1, 20254,950.004,965.004,845.004,920.004,863.990.51%268,100