FDK Corporation 6955
TSE · Japan · Producer Manufacturing
¥405.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥405.00 | -1.22% | ¥406.00 | ¥411.00 | ¥404.00 | 27.10K |
| 2026-09-30 | ¥410.00 | +1.99% | ¥402.00 | ¥410.00 | ¥402.00 | 14.40K |
| 2026-09-29 | ¥402.00 | -1.71% | ¥409.00 | ¥409.00 | ¥400.00 | 40.30K |
| 2026-09-28 | ¥409.00 | +0.25% | ¥405.00 | ¥411.00 | ¥405.00 | 15.90K |
| 2026-09-25 | ¥408.00 | 0.00% | ¥408.00 | ¥412.00 | ¥406.00 | 24.40K |
| 2026-09-24 | ¥408.00 | -0.49% | ¥408.00 | ¥414.00 | ¥405.00 | 83.30K |
| 2026-09-18 | ¥410.00 | +0.74% | ¥407.00 | ¥412.00 | ¥406.00 | 65.80K |
| 2026-09-17 | ¥407.00 | +1.24% | ¥405.00 | ¥410.00 | ¥403.00 | 48.20K |
| 2026-09-16 | ¥402.00 | -0.25% | ¥401.00 | ¥408.00 | ¥401.00 | 16.40K |
| 2026-09-15 | ¥403.00 | -0.98% | ¥403.00 | ¥407.00 | ¥400.00 | 41.20K |
| 2026-09-14 | ¥407.00 | +1.75% | ¥400.00 | ¥409.00 | ¥400.00 | 37.80K |
| 2026-09-11 | ¥400.00 | -0.74% | ¥402.00 | ¥403.00 | ¥397.00 | 34.30K |
| 2026-09-10 | ¥403.00 | 0.00% | ¥404.00 | ¥405.00 | ¥400.00 | 48.20K |
| 2026-09-09 | ¥403.00 | +0.50% | ¥401.00 | ¥405.00 | ¥400.00 | 48.00K |
| 2026-09-08 | ¥401.00 | -3.37% | ¥415.00 | ¥415.00 | ¥401.00 | 54.30K |
| 2026-09-07 | ¥415.00 | +0.97% | ¥413.00 | ¥418.00 | ¥411.00 | 48.90K |
| 2026-09-04 | ¥411.00 | +0.49% | ¥408.00 | ¥414.00 | ¥407.00 | 53.90K |
| 2026-09-03 | ¥409.00 | -0.49% | ¥411.00 | ¥414.00 | ¥406.00 | 40.50K |
| 2026-09-02 | ¥411.00 | -3.52% | ¥423.00 | ¥423.00 | ¥408.00 | 112.60K |
| 2026-09-01 | ¥426.00 | +0.71% | ¥421.00 | ¥429.00 | ¥420.00 | 87.40K |
| 2026-08-31 | ¥423.00 | +1.20% | ¥417.00 | ¥429.00 | ¥411.00 | 103.50K |
| 2026-08-28 | ¥418.00 | -0.95% | ¥422.00 | ¥431.00 | ¥417.00 | 71.80K |
| 2026-08-27 | ¥422.00 | +3.94% | ¥407.00 | ¥422.00 | ¥403.00 | 131.50K |
| 2026-08-26 | ¥406.00 | -0.98% | ¥414.00 | ¥414.00 | ¥402.00 | 47.30K |
| 2026-08-25 | ¥410.00 | +2.24% | ¥401.00 | ¥411.00 | ¥396.00 | 67.90K |
| 2026-08-24 | ¥401.00 | -0.50% | ¥403.00 | ¥405.00 | ¥401.00 | 27.30K |
| 2026-08-21 | ¥403.00 | -0.98% | ¥407.00 | ¥407.00 | ¥401.00 | 33.40K |
| 2026-08-20 | ¥407.00 | +0.99% | ¥408.00 | ¥410.00 | ¥401.00 | 55.50K |
| 2026-08-19 | ¥403.00 | -3.13% | ¥412.00 | ¥412.00 | ¥401.00 | 99.40K |
| 2026-08-18 | ¥416.00 | -1.65% | ¥425.00 | ¥429.00 | ¥416.00 | 75.40K |
| 2026-08-17 | ¥423.00 | +0.95% | ¥419.00 | ¥429.00 | ¥417.00 | 105.40K |
| 2026-08-14 | ¥419.00 | -0.48% | ¥420.00 | ¥425.00 | ¥417.00 | 34.30K |
| 2026-08-13 | ¥421.00 | +1.45% | ¥413.00 | ¥424.00 | ¥410.00 | 78.90K |
| 2026-08-12 | ¥415.00 | +1.47% | ¥408.00 | ¥415.00 | ¥406.00 | 33.10K |
| 2026-08-10 | ¥409.00 | -0.24% | ¥415.00 | ¥415.00 | ¥407.00 | 48.70K |
| 2026-08-07 | ¥410.00 | -0.24% | ¥415.00 | ¥420.00 | ¥406.00 | 108.50K |
| 2026-08-06 | ¥411.00 | +2.49% | ¥401.00 | ¥415.00 | ¥400.00 | 101.60K |
| 2026-08-05 | ¥401.00 | +3.08% | ¥391.00 | ¥405.00 | ¥390.00 | 80.90K |
| 2026-08-04 | ¥389.00 | +2.10% | ¥386.00 | ¥394.00 | ¥384.00 | 91.30K |
| 2026-08-03 | ¥381.00 | -2.31% | ¥384.00 | ¥387.00 | ¥377.00 | 141.50K |
| 2026-07-31 | ¥390.00 | 0.00% | ¥392.00 | ¥399.00 | ¥377.00 | 306.40K |
| 2026-07-30 | ¥390.00 | +0.78% | ¥379.00 | ¥394.00 | ¥376.00 | 217.90K |
| 2026-07-29 | ¥387.00 | -1.28% | ¥392.00 | ¥397.00 | ¥380.00 | 209.00K |
| 2026-07-28 | ¥392.00 | -3.45% | ¥410.00 | ¥410.00 | ¥389.00 | 178.70K |
| 2026-07-27 | ¥406.00 | +0.74% | ¥405.00 | ¥410.00 | ¥396.00 | 114.20K |
| 2026-07-24 | ¥403.00 | -3.13% | ¥415.00 | ¥415.00 | ¥396.00 | 154.80K |
| 2026-07-23 | ¥416.00 | +0.48% | ¥413.00 | ¥420.00 | ¥412.00 | 105.00K |
| 2026-07-22 | ¥414.00 | +1.97% | ¥411.00 | ¥425.00 | ¥409.00 | 130.20K |
| 2026-07-21 | ¥406.00 | +0.50% | ¥406.00 | ¥413.00 | ¥401.00 | 91.70K |
| 2026-07-17 | ¥404.00 | -1.94% | ¥409.00 | ¥411.00 | ¥396.00 | 274.90K |
| 2026-07-16 | ¥412.00 | -4.41% | ¥427.00 | ¥429.00 | ¥412.00 | 196.60K |
| 2026-07-15 | ¥431.00 | +0.94% | ¥432.00 | ¥434.00 | ¥422.00 | 74.50K |
| 2026-07-14 | ¥427.00 | -2.51% | ¥438.00 | ¥443.00 | ¥421.00 | 123.30K |
| 2026-07-13 | ¥438.00 | +0.46% | ¥441.00 | ¥449.00 | ¥434.00 | 86.40K |
| 2026-07-10 | ¥436.00 | +1.40% | ¥441.00 | ¥448.00 | ¥435.00 | 123.00K |
| 2026-07-09 | ¥430.00 | +0.23% | ¥432.00 | ¥435.00 | ¥428.00 | 78.20K |
| 2026-07-08 | ¥429.00 | -4.88% | ¥444.00 | ¥444.00 | ¥429.00 | 163.40K |
| 2026-07-07 | ¥451.00 | -0.22% | ¥452.00 | ¥457.00 | ¥443.00 | 142.50K |
| 2026-07-06 | ¥452.00 | -6.42% | ¥489.00 | ¥489.00 | ¥452.00 | 300.70K |
| 2026-07-03 | ¥483.00 | -3.01% | ¥498.00 | ¥499.00 | ¥478.00 | 174.30K |
| 2026-07-02 | ¥498.00 | +2.89% | ¥481.00 | ¥501.00 | ¥471.00 | 161.70K |
| 2026-07-01 | ¥484.00 | -1.83% | ¥488.00 | ¥502.00 | ¥482.00 | 85.00K |
| 2026-06-30 | ¥493.00 | -1.20% | ¥507.00 | ¥507.00 | ¥472.00 | 194.70K |
| 2026-06-29 | ¥499.00 | +0.81% | ¥503.00 | ¥510.00 | ¥485.00 | 114.30K |
| 2026-06-26 | ¥495.00 | -5.35% | ¥519.00 | ¥520.00 | ¥492.00 | 193.20K |
| 2026-06-25 | ¥523.00 | +0.97% | ¥527.00 | ¥535.00 | ¥513.00 | 137.50K |
| 2026-06-24 | ¥518.00 | +0.39% | ¥502.00 | ¥526.00 | ¥502.00 | 179.60K |
| 2026-06-23 | ¥516.00 | -5.32% | ¥539.00 | ¥560.00 | ¥506.00 | 466.10K |
| 2026-06-22 | ¥545.00 | +6.24% | ¥521.00 | ¥552.00 | ¥521.00 | 427.70K |
| 2026-06-19 | ¥513.00 | 0.00% | ¥510.00 | ¥521.00 | ¥504.00 | 184.00K |
| 2026-06-18 | ¥513.00 | 0.00% | ¥510.00 | ¥527.00 | ¥502.00 | 227.80K |
| 2026-06-17 | ¥513.00 | +2.19% | ¥502.00 | ¥536.00 | ¥488.00 | 397.10K |
| 2026-06-16 | ¥502.00 | +5.02% | ¥478.00 | ¥520.00 | ¥467.00 | 438.00K |
| 2026-06-15 | ¥478.00 | -4.21% | ¥517.00 | ¥517.00 | ¥471.00 | 394.70K |
| 2026-06-12 | ¥499.00 | -1.19% | ¥515.00 | ¥523.00 | ¥495.00 | 391.70K |
| 2026-06-11 | ¥505.00 | -3.81% | ¥506.00 | ¥517.00 | ¥488.00 | 407.30K |
| 2026-06-10 | ¥525.00 | -10.10% | ¥551.00 | ¥600.00 | ¥513.00 | 1.23M |
| 2026-06-09 | ¥584.00 | -8.75% | ¥660.00 | ¥673.00 | ¥558.00 | 2.51M |
| 2026-06-08 | ¥640.00 | +11.50% | ¥604.00 | ¥674.00 | ¥591.00 | 4.58M |
| 2026-06-05 | ¥574.00 | +16.19% | ¥495.00 | ¥574.00 | ¥488.00 | 979.30K |
| 2026-06-04 | ¥494.00 | -1.79% | ¥489.00 | ¥549.00 | ¥481.00 | 1.71M |
| 2026-06-03 | ¥503.00 | +15.10% | ¥469.00 | ¥517.00 | ¥453.00 | 1.93M |
| 2026-06-02 | ¥437.00 | +3.31% | ¥431.00 | ¥470.00 | ¥426.00 | 625.30K |
| 2026-06-01 | ¥423.00 | +0.24% | ¥427.00 | ¥434.00 | ¥420.00 | 75.00K |
| 2026-05-29 | ¥422.00 | -6.01% | ¥451.00 | ¥451.00 | ¥422.00 | 133.50K |
| 2026-05-28 | ¥449.00 | +3.94% | ¥432.00 | ¥452.00 | ¥422.00 | 178.60K |
| 2026-05-27 | ¥432.00 | +6.14% | ¥411.00 | ¥434.00 | ¥407.00 | 95.00K |
| 2026-05-26 | ¥407.00 | +0.99% | ¥402.00 | ¥410.00 | ¥399.00 | 71.10K |
| 2026-05-25 | ¥403.00 | -2.66% | ¥413.00 | ¥416.00 | ¥400.00 | 71.30K |
| 2026-05-22 | ¥414.00 | +1.97% | ¥407.00 | ¥418.00 | ¥407.00 | 48.00K |