Ferrotec Corporation 6890
TSE · Japan · Elektronische Technologie
¥11.650,00+400,00 (+3,56 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥11.250,00 | +4,55 % | ¥10.920,00 | ¥11.270,00 | ¥10.750,00 | 863,60K |
| 2026-09-30 | ¥10.760,00 | +2,77 % | ¥10.700,00 | ¥10.870,00 | ¥10.570,00 | 979,50K |
| 2026-09-29 | ¥10.470,00 | +1,65 % | ¥10.300,00 | ¥10.530,00 | ¥10.180,00 | 606,00K |
| 2026-09-28 | ¥10.300,00 | -3,20 % | ¥10.670,00 | ¥10.770,00 | ¥10.190,00 | 1,11M |
| 2026-09-25 | ¥10.640,00 | +3,30 % | ¥10.260,00 | ¥10.640,00 | ¥10.120,00 | 1,03M |
| 2026-09-24 | ¥10.300,00 | +12,81 % | ¥9.600,00 | ¥10.300,00 | ¥9.570,00 | 2,26M |
| 2026-09-18 | ¥9.130,00 | +1,11 % | ¥9.250,00 | ¥9.330,00 | ¥8.900,00 | 1,09M |
| 2026-09-17 | ¥9.030,00 | -0,77 % | ¥9.200,00 | ¥9.220,00 | ¥8.940,00 | 498,40K |
| 2026-09-16 | ¥9.100,00 | +3,88 % | ¥8.700,00 | ¥9.100,00 | ¥8.650,00 | 516,00K |
| 2026-09-15 | ¥8.760,00 | +1,86 % | ¥8.410,00 | ¥8.900,00 | ¥8.370,00 | 679,30K |
| 2026-09-14 | ¥8.600,00 | -0,23 % | ¥8.170,00 | ¥8.680,00 | ¥8.110,00 | 770,60K |
| 2026-09-11 | ¥8.620,00 | -6,30 % | ¥8.750,00 | ¥8.790,00 | ¥8.530,00 | 1,13M |
| 2026-09-10 | ¥9.200,00 | -1,81 % | ¥9.350,00 | ¥9.420,00 | ¥9.010,00 | 917,90K |
| 2026-09-09 | ¥9.370,00 | +2,63 % | ¥9.430,00 | ¥9.680,00 | ¥9.330,00 | 823,40K |
| 2026-09-08 | ¥9.130,00 | -5,29 % | ¥9.490,00 | ¥9.690,00 | ¥9.120,00 | 858,20K |
| 2026-09-07 | ¥9.640,00 | +7,95 % | ¥9.300,00 | ¥9.640,00 | ¥9.300,00 | 845,40K |
| 2026-09-04 | ¥8.930,00 | +0,45 % | ¥8.920,00 | ¥9.100,00 | ¥8.800,00 | 921,70K |
| 2026-09-03 | ¥8.890,00 | +0,11 % | ¥9.030,00 | ¥9.160,00 | ¥8.830,00 | 1,04M |
| 2026-09-02 | ¥8.880,00 | -3,06 % | ¥8.990,00 | ¥9.290,00 | ¥8.860,00 | 975,50K |
| 2026-09-01 | ¥9.160,00 | -1,61 % | ¥9.220,00 | ¥9.350,00 | ¥8.950,00 | 970,50K |
| 2026-08-31 | ¥9.310,00 | -3,02 % | ¥9.300,00 | ¥9.480,00 | ¥9.060,00 | 1,65M |
| 2026-08-28 | ¥9.600,00 | +1,16 % | ¥9.520,00 | ¥9.890,00 | ¥9.500,00 | 1,49M |
| 2026-08-27 | ¥9.490,00 | +6,51 % | ¥9.350,00 | ¥9.530,00 | ¥8.950,00 | 1,55M |
| 2026-08-26 | ¥8.910,00 | +0,79 % | ¥8.740,00 | ¥9.040,00 | ¥8.520,00 | 1,18M |
| 2026-08-25 | ¥8.840,00 | +1,84 % | ¥8.600,00 | ¥8.910,00 | ¥8.540,00 | 1,00M |
| 2026-08-24 | ¥8.680,00 | +1,17 % | ¥8.730,00 | ¥8.910,00 | ¥8.560,00 | 1,26M |
| 2026-08-21 | ¥8.580,00 | -1,15 % | ¥8.600,00 | ¥8.700,00 | ¥8.270,00 | 1,78M |
| 2026-08-20 | ¥8.680,00 | +1,40 % | ¥8.710,00 | ¥8.840,00 | ¥8.530,00 | 1,04M |
| 2026-08-19 | ¥8.560,00 | -8,64 % | ¥9.020,00 | ¥9.260,00 | ¥8.540,00 | 2,24M |
| 2026-08-18 | ¥9.370,00 | -3,90 % | ¥9.900,00 | ¥10.300,00 | ¥9.360,00 | 2,02M |
| 2026-08-17 | ¥9.750,00 | +7,03 % | ¥9.600,00 | ¥10.050,00 | ¥9.310,00 | 2,40M |
| 2026-08-14 | ¥9.110,00 | -1,30 % | ¥9.320,00 | ¥9.420,00 | ¥9.040,00 | 1,32M |
| 2026-08-13 | ¥9.230,00 | +3,24 % | ¥9.240,00 | ¥9.540,00 | ¥9.150,00 | 937,00K |
| 2026-08-12 | ¥8.940,00 | -1,11 % | ¥8.980,00 | ¥9.160,00 | ¥8.880,00 | 1,02M |
| 2026-08-10 | ¥9.040,00 | +4,39 % | ¥8.670,00 | ¥9.080,00 | ¥8.610,00 | 962,90K |
| 2026-08-07 | ¥8.660,00 | -2,48 % | ¥8.900,00 | ¥8.920,00 | ¥8.350,00 | 975,80K |
| 2026-08-06 | ¥8.880,00 | -5,23 % | ¥8.900,00 | ¥9.180,00 | ¥8.720,00 | 1,36M |
| 2026-08-05 | ¥9.370,00 | +7,21 % | ¥8.980,00 | ¥9.420,00 | ¥8.700,00 | 1,45M |
| 2026-08-04 | ¥8.740,00 | +6,72 % | ¥8.300,00 | ¥8.850,00 | ¥8.270,00 | 1,53M |
| 2026-08-03 | ¥8.190,00 | -1,33 % | ¥7.880,00 | ¥8.390,00 | ¥7.860,00 | 1,39M |
| 2026-07-31 | ¥8.300,00 | +15,92 % | ¥8.510,00 | ¥8.650,00 | ¥8.160,00 | 2,56M |
| 2026-07-30 | ¥7.160,00 | -1,24 % | ¥7.330,00 | ¥7.720,00 | ¥7.100,00 | 2,18M |
| 2026-07-29 | ¥7.250,00 | -3,97 % | ¥7.670,00 | ¥7.950,00 | ¥6.950,00 | 2,27M |
| 2026-07-28 | ¥7.550,00 | -12,41 % | ¥8.130,00 | ¥8.180,00 | ¥7.460,00 | 3,23M |
| 2026-07-27 | ¥8.620,00 | -3,36 % | ¥9.080,00 | ¥9.100,00 | ¥8.470,00 | 2,23M |
| 2026-07-24 | ¥8.920,00 | -0,22 % | ¥9.090,00 | ¥9.280,00 | ¥8.580,00 | 6,07M |
| 2026-07-23 | ¥8.940,00 | +20,16 % | ¥8.940,00 | ¥8.940,00 | ¥8.940,00 | 147,70K |
| 2026-07-22 | ¥7.440,00 | +3,33 % | ¥7.750,00 | ¥7.890,00 | ¥7.440,00 | 1,23M |
| 2026-07-21 | ¥7.200,00 | +2,71 % | ¥7.100,00 | ¥7.250,00 | ¥6.850,00 | 956,40K |
| 2026-07-17 | ¥7.010,00 | -12,38 % | ¥7.350,00 | ¥7.370,00 | ¥6.750,00 | 2,57M |
| 2026-07-16 | ¥8.000,00 | -3,15 % | ¥7.810,00 | ¥8.220,00 | ¥7.720,00 | 991,70K |
| 2026-07-15 | ¥8.260,00 | +1,98 % | ¥8.160,00 | ¥8.260,00 | ¥7.930,00 | 891,30K |
| 2026-07-14 | ¥8.100,00 | -3,91 % | ¥8.280,00 | ¥8.330,00 | ¥7.770,00 | 1,81M |
| 2026-07-13 | ¥8.430,00 | -7,26 % | ¥9.000,00 | ¥9.280,00 | ¥8.420,00 | 938,40K |
| 2026-07-10 | ¥9.090,00 | +9,12 % | ¥8.740,00 | ¥9.150,00 | ¥8.690,00 | 1,43M |
| 2026-07-09 | ¥8.330,00 | +2,21 % | ¥8.600,00 | ¥8.680,00 | ¥8.260,00 | 550,20K |
| 2026-07-08 | ¥8.150,00 | -3,44 % | ¥8.140,00 | ¥8.470,00 | ¥8.060,00 | 754,20K |
| 2026-07-07 | ¥8.440,00 | -6,84 % | ¥8.840,00 | ¥9.090,00 | ¥8.410,00 | 914,60K |
| 2026-07-06 | ¥9.060,00 | -2,37 % | ¥9.240,00 | ¥9.290,00 | ¥8.750,00 | 1,00M |
| 2026-07-03 | ¥9.280,00 | +3,69 % | ¥8.650,00 | ¥9.280,00 | ¥8.400,00 | 1,25M |
| 2026-07-02 | ¥8.950,00 | -7,92 % | ¥9.250,00 | ¥9.400,00 | ¥8.870,00 | 1,06M |
| 2026-07-01 | ¥9.720,00 | +1,99 % | ¥9.800,00 | ¥9.940,00 | ¥9.370,00 | 1,10M |
| 2026-06-30 | ¥9.530,00 | +4,27 % | ¥9.330,00 | ¥9.740,00 | ¥9.200,00 | 988,50K |
| 2026-06-29 | ¥9.140,00 | -3,38 % | ¥9.240,00 | ¥9.360,00 | ¥8.740,00 | 1,20M |
| 2026-06-26 | ¥9.460,00 | -7,80 % | ¥9.790,00 | ¥9.930,00 | ¥9.230,00 | 1,66M |
| 2026-06-25 | ¥10.260,00 | +4,69 % | ¥10.400,00 | ¥10.440,00 | ¥10.060,00 | 954,30K |
| 2026-06-24 | ¥9.800,00 | -7,46 % | ¥10.500,00 | ¥10.910,00 | ¥9.650,00 | 1,42M |
| 2026-06-23 | ¥10.590,00 | -8,63 % | ¥11.610,00 | ¥11.640,00 | ¥10.590,00 | 1,07M |
| 2026-06-22 | ¥11.590,00 | +10,70 % | ¥10.590,00 | ¥11.700,00 | ¥10.470,00 | 1,40M |
| 2026-06-19 | ¥10.470,00 | +1,85 % | ¥10.580,00 | ¥10.880,00 | ¥10.300,00 | 1,28M |
| 2026-06-18 | ¥10.280,00 | +8,90 % | ¥9.580,00 | ¥10.490,00 | ¥9.530,00 | 1,22M |
| 2026-06-17 | ¥9.440,00 | +1,51 % | ¥9.020,00 | ¥9.500,00 | ¥8.990,00 | 602,20K |
| 2026-06-16 | ¥9.300,00 | 0,00 % | ¥9.210,00 | ¥9.600,00 | ¥9.010,00 | 763,20K |
| 2026-06-15 | ¥9.300,00 | +2,20 % | ¥9.390,00 | ¥9.390,00 | ¥9.030,00 | 1,15M |
| 2026-06-12 | ¥9.100,00 | +14,61 % | ¥8.780,00 | ¥9.440,00 | ¥8.760,00 | 1,51M |
| 2026-06-11 | ¥7.940,00 | +0,76 % | ¥7.580,00 | ¥7.990,00 | ¥7.430,00 | 606,40K |
| 2026-06-10 | ¥7.880,00 | -4,72 % | ¥8.120,00 | ¥8.220,00 | ¥7.730,00 | 695,30K |
| 2026-06-09 | ¥8.270,00 | +0,49 % | ¥8.440,00 | ¥8.440,00 | ¥8.050,00 | 706,60K |
| 2026-06-08 | ¥8.230,00 | -9,56 % | ¥8.500,00 | ¥8.640,00 | ¥8.120,00 | 904,70K |
| 2026-06-05 | ¥9.100,00 | +0,89 % | ¥8.900,00 | ¥9.150,00 | ¥8.450,00 | 1,04M |
| 2026-06-04 | ¥9.020,00 | +13,46 % | ¥7.950,00 | ¥9.070,00 | ¥7.950,00 | 1,70M |
| 2026-06-03 | ¥7.950,00 | -0,75 % | ¥8.210,00 | ¥8.330,00 | ¥7.840,00 | 898,80K |
| 2026-06-02 | ¥8.010,00 | -1,35 % | ¥8.000,00 | ¥8.050,00 | ¥7.520,00 | 928,10K |
| 2026-06-01 | ¥8.120,00 | -6,56 % | ¥8.600,00 | ¥8.740,00 | ¥7.980,00 | 1,15M |
| 2026-05-29 | ¥8.690,00 | +1,76 % | ¥8.570,00 | ¥9.020,00 | ¥8.480,00 | 1,40M |
| 2026-05-28 | ¥8.540,00 | +0,12 % | ¥8.470,00 | ¥8.630,00 | ¥8.270,00 | 531,00K |
| 2026-05-27 | ¥8.530,00 | -3,29 % | ¥9.200,00 | ¥9.340,00 | ¥8.490,00 | 754,50K |
| 2026-05-26 | ¥8.820,00 | -4,34 % | ¥9.190,00 | ¥9.210,00 | ¥8.820,00 | 678,00K |
| 2026-05-25 | ¥9.220,00 | +3,25 % | ¥9.200,00 | ¥9.380,00 | ¥9.060,00 | 801,30K |
| 2026-05-22 | ¥8.930,00 | +2,41 % | ¥9.000,00 | ¥9.150,00 | ¥8.850,00 | 624,50K |