Ferrotec Corporation 6890
TSE · Japan · Electronic Technology
¥11,250.00+490.00 (+4.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥8,720.00 | -0.46% | ¥9,200.00 | ¥9,230.00 | ¥8,630.00 | 948.50K |