FDK Corporation (TYO:6955)
Japan
· Delayed Price · Currency is JPY 442.00
+10.00 (2.31%)
Mar 10, 2026, 12:32 PM JST
FDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 440.00 | 447.00 | 432.00 | 446.00 | - | 3.24% | 41,000 |
| Mar 9, 2026 | 434.00 | 435.00 | 421.00 | 432.00 | 432.00 | -5.68% | 166,200 |
| Mar 6, 2026 | 472.00 | 476.00 | 454.00 | 458.00 | 458.00 | -3.58% | 113,100 |
| Mar 5, 2026 | 471.00 | 487.00 | 466.00 | 475.00 | 475.00 | 4.40% | 164,500 |
| Mar 4, 2026 | 462.00 | 476.00 | 441.00 | 455.00 | 455.00 | -4.41% | 300,300 |
| Mar 3, 2026 | 477.00 | 504.00 | 469.00 | 476.00 | 476.00 | -0.63% | 292,900 |
| Mar 2, 2026 | 488.00 | 488.00 | 465.00 | 479.00 | 479.00 | -3.04% | 341,800 |
| Feb 27, 2026 | 452.00 | 497.00 | 452.00 | 494.00 | 494.00 | 9.05% | 422,300 |
| Feb 26, 2026 | 448.00 | 459.00 | 446.00 | 453.00 | 453.00 | 0.89% | 240,700 |
| Feb 25, 2026 | 445.00 | 452.00 | 438.00 | 449.00 | 449.00 | 1.58% | 85,000 |
| Feb 24, 2026 | 437.00 | 447.00 | 429.00 | 442.00 | 442.00 | - | 116,600 |
| Feb 20, 2026 | 454.00 | 454.00 | 434.00 | 442.00 | 442.00 | -3.07% | 158,000 |
| Feb 19, 2026 | 433.00 | 460.00 | 424.00 | 456.00 | 456.00 | 6.54% | 281,000 |
| Feb 18, 2026 | 415.00 | 430.00 | 413.00 | 428.00 | 428.00 | 3.13% | 106,800 |
| Feb 17, 2026 | 408.00 | 419.00 | 403.00 | 415.00 | 415.00 | 2.47% | 88,500 |
| Feb 16, 2026 | 399.00 | 407.00 | 397.00 | 405.00 | 405.00 | 2.53% | 53,300 |
| Feb 13, 2026 | 408.00 | 410.00 | 393.00 | 395.00 | 395.00 | -2.95% | 80,300 |
| Feb 12, 2026 | 410.00 | 411.00 | 404.00 | 407.00 | 407.00 | -0.73% | 78,400 |
| Feb 10, 2026 | 410.00 | 416.00 | 408.00 | 410.00 | 410.00 | -0.49% | 57,400 |
| Feb 9, 2026 | 415.00 | 417.00 | 407.00 | 412.00 | 412.00 | 1.98% | 96,100 |
| Feb 6, 2026 | 401.00 | 406.00 | 390.00 | 404.00 | 404.00 | 0.25% | 124,200 |
| Feb 5, 2026 | 409.00 | 413.00 | 403.00 | 403.00 | 403.00 | -1.47% | 72,700 |
| Feb 4, 2026 | 408.00 | 415.00 | 404.00 | 409.00 | 409.00 | - | 78,500 |
| Feb 3, 2026 | 396.00 | 410.00 | 395.00 | 409.00 | 409.00 | 3.02% | 109,300 |
| Feb 2, 2026 | 390.00 | 406.00 | 387.00 | 397.00 | 397.00 | 2.85% | 101,700 |
| Jan 30, 2026 | 376.00 | 386.00 | 371.00 | 386.00 | 386.00 | 2.12% | 58,900 |
| Jan 29, 2026 | 385.00 | 393.00 | 375.00 | 378.00 | 378.00 | -6.20% | 257,100 |
| Jan 28, 2026 | 414.00 | 416.00 | 399.00 | 403.00 | 403.00 | -3.13% | 187,600 |
| Jan 27, 2026 | 415.00 | 416.00 | 402.00 | 416.00 | 416.00 | 0.24% | 148,300 |
| Jan 26, 2026 | 439.00 | 439.00 | 411.00 | 415.00 | 415.00 | -2.81% | 173,500 |
| Jan 23, 2026 | 433.00 | 433.00 | 416.00 | 427.00 | 427.00 | -0.70% | 200,300 |
| Jan 22, 2026 | 396.00 | 438.00 | 396.00 | 430.00 | 430.00 | 9.69% | 621,500 |
| Jan 21, 2026 | 395.00 | 397.00 | 387.00 | 392.00 | 392.00 | -2.00% | 108,800 |
| Jan 20, 2026 | 407.00 | 408.00 | 396.00 | 400.00 | 400.00 | -0.50% | 107,400 |
| Jan 19, 2026 | 396.00 | 415.00 | 389.00 | 402.00 | 402.00 | 3.08% | 216,600 |
| Jan 16, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | - | 80,600 |
| Jan 15, 2026 | 378.00 | 394.00 | 376.00 | 390.00 | 390.00 | 3.72% | 148,900 |
| Jan 14, 2026 | 371.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | 51,200 |
| Jan 13, 2026 | 374.00 | 375.00 | 368.00 | 372.00 | 372.00 | -0.53% | 104,400 |
| Jan 9, 2026 | 380.00 | 380.00 | 373.00 | 374.00 | 374.00 | 0.27% | 80,700 |
| Jan 8, 2026 | 385.00 | 386.00 | 373.00 | 373.00 | 373.00 | -3.37% | 146,400 |
| Jan 7, 2026 | 357.00 | 398.00 | 356.00 | 386.00 | 386.00 | 8.73% | 506,800 |
| Jan 6, 2026 | 352.00 | 357.00 | 352.00 | 355.00 | 355.00 | 1.14% | 31,000 |
| Jan 5, 2026 | 351.00 | 356.00 | 351.00 | 351.00 | 351.00 | - | 61,200 |
| Dec 30, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | 0.86% | 27,500 |
| Dec 29, 2025 | 343.00 | 351.00 | 343.00 | 348.00 | 348.00 | 0.87% | 111,300 |
| Dec 26, 2025 | 346.00 | 350.00 | 345.00 | 345.00 | 345.00 | -0.58% | 82,300 |
| Dec 25, 2025 | 346.00 | 350.00 | 344.00 | 347.00 | 347.00 | 0.58% | 99,100 |
| Dec 24, 2025 | 344.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.29% | 98,100 |
| Dec 23, 2025 | 347.00 | 351.00 | 345.00 | 346.00 | 346.00 | -0.29% | 85,500 |
| Dec 22, 2025 | 350.00 | 351.00 | 346.00 | 347.00 | 347.00 | -1.14% | 56,100 |
| Dec 19, 2025 | 349.00 | 352.00 | 346.00 | 351.00 | 351.00 | 0.86% | 68,400 |
| Dec 18, 2025 | 350.00 | 352.00 | 347.00 | 348.00 | 348.00 | -0.57% | 38,700 |
| Dec 17, 2025 | 353.00 | 354.00 | 347.00 | 350.00 | 350.00 | -0.85% | 65,300 |
| Dec 16, 2025 | 354.00 | 354.00 | 353.00 | 353.00 | 353.00 | -0.56% | 29,200 |
| Dec 15, 2025 | 355.00 | 357.00 | 353.00 | 355.00 | 355.00 | 0.28% | 33,500 |
| Dec 12, 2025 | 358.00 | 358.00 | 353.00 | 354.00 | 354.00 | - | 61,600 |
| Dec 11, 2025 | 360.00 | 360.00 | 353.00 | 354.00 | 354.00 | -1.39% | 36,800 |
| Dec 10, 2025 | 356.00 | 359.00 | 355.00 | 359.00 | 359.00 | 1.41% | 52,200 |
| Dec 9, 2025 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | - | 33,300 |
| Dec 8, 2025 | 356.00 | 359.00 | 353.00 | 354.00 | 354.00 | -0.56% | 62,700 |
| Dec 5, 2025 | 356.00 | 357.00 | 354.00 | 356.00 | 356.00 | - | 25,300 |
| Dec 4, 2025 | 355.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 29,700 |
| Dec 3, 2025 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 28,100 |
| Dec 2, 2025 | 367.00 | 367.00 | 356.00 | 356.00 | 356.00 | -1.66% | 54,100 |
| Dec 1, 2025 | 363.00 | 370.00 | 362.00 | 362.00 | 362.00 | 0.84% | 73,000 |
| Nov 28, 2025 | 360.00 | 362.00 | 355.00 | 359.00 | 359.00 | 0.28% | 38,100 |
| Nov 27, 2025 | 345.00 | 360.00 | 345.00 | 358.00 | 358.00 | 4.37% | 135,000 |
| Nov 26, 2025 | 342.00 | 346.00 | 340.00 | 343.00 | 343.00 | - | 34,400 |
| Nov 25, 2025 | 344.00 | 347.00 | 342.00 | 343.00 | 343.00 | - | 31,400 |
| Nov 21, 2025 | 345.00 | 346.00 | 342.00 | 343.00 | 343.00 | -0.58% | 30,400 |
| Nov 20, 2025 | 348.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.86% | 26,800 |
| Nov 19, 2025 | 353.00 | 353.00 | 345.00 | 348.00 | 348.00 | -1.14% | 25,400 |
| Nov 18, 2025 | 347.00 | 353.00 | 344.00 | 352.00 | 352.00 | 0.86% | 50,900 |
| Nov 17, 2025 | 353.00 | 353.00 | 347.00 | 349.00 | 349.00 | -0.85% | 52,900 |
| Nov 14, 2025 | 352.00 | 357.00 | 351.00 | 352.00 | 352.00 | -1.40% | 30,400 |
| Nov 13, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 357.00 | -0.83% | 17,200 |
| Nov 12, 2025 | 352.00 | 360.00 | 351.00 | 360.00 | 360.00 | 1.98% | 39,000 |
| Nov 11, 2025 | 363.00 | 363.00 | 352.00 | 353.00 | 353.00 | -1.94% | 54,500 |
| Nov 10, 2025 | 355.00 | 362.00 | 355.00 | 360.00 | 360.00 | 1.41% | 67,400 |
| Nov 7, 2025 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | -1.39% | 66,400 |
| Nov 6, 2025 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -0.83% | 34,000 |
| Nov 5, 2025 | 371.00 | 371.00 | 360.00 | 363.00 | 363.00 | -1.89% | 57,900 |
| Nov 4, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.54% | 53,600 |
| Oct 31, 2025 | 362.00 | 369.00 | 362.00 | 368.00 | 368.00 | 0.27% | 44,400 |
| Oct 30, 2025 | 359.00 | 367.00 | 358.00 | 367.00 | 367.00 | - | 100,100 |
| Oct 29, 2025 | 376.00 | 378.00 | 366.00 | 367.00 | 367.00 | -2.91% | 139,500 |
| Oct 28, 2025 | 389.00 | 389.00 | 378.00 | 378.00 | 378.00 | -1.82% | 62,100 |
| Oct 27, 2025 | 382.00 | 390.00 | 382.00 | 385.00 | 385.00 | 1.32% | 59,600 |
| Oct 24, 2025 | 385.00 | 386.00 | 380.00 | 380.00 | 380.00 | -0.26% | 36,500 |
| Oct 23, 2025 | 381.00 | 386.00 | 379.00 | 381.00 | 381.00 | -0.26% | 41,500 |
| Oct 22, 2025 | 385.00 | 385.00 | 380.00 | 382.00 | 382.00 | -0.52% | 39,500 |
| Oct 21, 2025 | 376.00 | 384.00 | 376.00 | 384.00 | 384.00 | 2.67% | 78,800 |
| Oct 20, 2025 | 374.00 | 376.00 | 371.00 | 374.00 | 374.00 | 1.36% | 37,000 |
| Oct 17, 2025 | 377.00 | 377.00 | 368.00 | 369.00 | 369.00 | -2.12% | 31,900 |
| Oct 16, 2025 | 372.00 | 377.00 | 371.00 | 377.00 | 377.00 | 0.80% | 31,800 |
| Oct 15, 2025 | 364.00 | 376.00 | 364.00 | 374.00 | 374.00 | 3.31% | 39,300 |
| Oct 14, 2025 | 375.00 | 375.00 | 362.00 | 362.00 | 362.00 | -3.47% | 103,800 |
| Oct 10, 2025 | 379.00 | 379.00 | 374.00 | 375.00 | 375.00 | -1.83% | 58,600 |
| Oct 9, 2025 | 385.00 | 387.00 | 380.00 | 382.00 | 382.00 | -0.26% | 78,700 |