Fukuda Denshi Co., Ltd. 6960
TSE · Japan · Health Technology
¥11,640.00-170.00 (-1.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥11,680.00 | -1.10% | ¥11,630.00 | ¥11,890.00 | ¥11,610.00 | 84.50K |
| 2026-10-01 | ¥11,810.00 | +1.37% | ¥11,680.00 | ¥11,930.00 | ¥11,680.00 | 73.80K |
| 2026-09-30 | ¥11,650.00 | -0.43% | ¥11,700.00 | ¥11,780.00 | ¥11,540.00 | 128.60K |
| 2026-09-29 | ¥11,700.00 | -1.35% | ¥11,880.00 | ¥12,000.00 | ¥11,700.00 | 81.80K |
| 2026-09-28 | ¥11,860.00 | -1.82% | ¥11,860.00 | ¥12,050.00 | ¥11,790.00 | 82.50K |
| 2026-09-25 | ¥12,080.00 | +0.25% | ¥12,050.00 | ¥12,120.00 | ¥11,950.00 | 79.90K |
| 2026-09-24 | ¥12,050.00 | -0.17% | ¥12,070.00 | ¥12,240.00 | ¥12,030.00 | 63.40K |
| 2026-09-18 | ¥12,070.00 | -0.74% | ¥12,170.00 | ¥12,170.00 | ¥11,870.00 | 85.60K |
| 2026-09-17 | ¥12,160.00 | +1.50% | ¥12,170.00 | ¥12,210.00 | ¥11,980.00 | 37.30K |
| 2026-09-16 | ¥11,980.00 | +1.87% | ¥11,860.00 | ¥11,980.00 | ¥11,720.00 | 40.90K |
| 2026-09-15 | ¥11,760.00 | -0.34% | ¥11,800.00 | ¥11,880.00 | ¥11,710.00 | 40.50K |
| 2026-09-14 | ¥11,800.00 | +1.11% | ¥11,600.00 | ¥11,900.00 | ¥11,600.00 | 43.00K |
| 2026-09-11 | ¥11,670.00 | 0.00% | ¥11,430.00 | ¥11,780.00 | ¥11,400.00 | 77.30K |
| 2026-09-10 | ¥11,670.00 | -0.34% | ¥11,770.00 | ¥11,790.00 | ¥11,600.00 | 46.10K |
| 2026-09-09 | ¥11,710.00 | -1.26% | ¥11,990.00 | ¥11,990.00 | ¥11,640.00 | 51.00K |
| 2026-09-08 | ¥11,860.00 | -2.31% | ¥11,950.00 | ¥12,200.00 | ¥11,850.00 | 51.80K |
| 2026-09-07 | ¥12,140.00 | +3.23% | ¥12,060.00 | ¥12,140.00 | ¥11,850.00 | 64.90K |
| 2026-09-04 | ¥11,760.00 | +0.34% | ¥11,710.00 | ¥11,760.00 | ¥11,480.00 | 78.10K |
| 2026-09-03 | ¥11,720.00 | -3.86% | ¥12,200.00 | ¥12,240.00 | ¥11,630.00 | 54.60K |
| 2026-09-02 | ¥12,190.00 | -2.32% | ¥12,430.00 | ¥12,460.00 | ¥12,150.00 | 51.10K |
| 2026-09-01 | ¥12,480.00 | +2.13% | ¥12,100.00 | ¥12,480.00 | ¥12,080.00 | 42.40K |
| 2026-08-31 | ¥12,220.00 | +3.04% | ¥11,790.00 | ¥12,220.00 | ¥11,790.00 | 96.50K |
| 2026-08-28 | ¥11,860.00 | -1.50% | ¥11,980.00 | ¥12,030.00 | ¥11,830.00 | 134.40K |
| 2026-08-27 | ¥12,040.00 | +0.75% | ¥11,950.00 | ¥12,110.00 | ¥11,880.00 | 26.60K |
| 2026-08-26 | ¥11,950.00 | +0.93% | ¥11,940.00 | ¥12,040.00 | ¥11,840.00 | 35.00K |
| 2026-08-25 | ¥11,840.00 | +0.68% | ¥11,870.00 | ¥11,960.00 | ¥11,770.00 | 40.90K |
| 2026-08-24 | ¥11,760.00 | +1.64% | ¥11,590.00 | ¥11,890.00 | ¥11,550.00 | 45.60K |
| 2026-08-21 | ¥11,570.00 | -1.53% | ¥11,600.00 | ¥11,700.00 | ¥11,200.00 | 46.30K |
| 2026-08-20 | ¥11,750.00 | +0.43% | ¥11,810.00 | ¥11,820.00 | ¥11,630.00 | 47.40K |
| 2026-08-19 | ¥11,700.00 | -0.76% | ¥11,790.00 | ¥11,900.00 | ¥11,530.00 | 73.10K |
| 2026-08-18 | ¥11,790.00 | -0.08% | ¥11,800.00 | ¥11,890.00 | ¥11,730.00 | 52.10K |
| 2026-08-17 | ¥11,800.00 | +0.94% | ¥11,830.00 | ¥11,880.00 | ¥11,690.00 | 35.60K |
| 2026-08-14 | ¥11,690.00 | -1.52% | ¥11,870.00 | ¥11,880.00 | ¥11,500.00 | 81.20K |
| 2026-08-13 | ¥11,870.00 | -1.90% | ¥12,070.00 | ¥12,190.00 | ¥11,790.00 | 51.60K |
| 2026-08-12 | ¥12,100.00 | +0.75% | ¥12,230.00 | ¥12,280.00 | ¥11,990.00 | 45.00K |
| 2026-08-10 | ¥12,010.00 | +1.61% | ¥11,850.00 | ¥12,120.00 | ¥11,750.00 | 55.10K |
| 2026-08-07 | ¥11,820.00 | -0.25% | ¥11,850.00 | ¥11,850.00 | ¥11,650.00 | 53.40K |
| 2026-08-06 | ¥11,850.00 | +0.17% | ¥11,830.00 | ¥11,970.00 | ¥11,690.00 | 34.10K |
| 2026-08-05 | ¥11,830.00 | -0.34% | ¥11,810.00 | ¥12,070.00 | ¥11,760.00 | 52.40K |
| 2026-08-04 | ¥11,870.00 | +1.45% | ¥11,700.00 | ¥11,870.00 | ¥11,620.00 | 39.20K |
| 2026-08-03 | ¥11,700.00 | +3.27% | ¥11,030.00 | ¥11,700.00 | ¥11,030.00 | 32.50K |
| 2026-07-31 | ¥11,330.00 | +1.25% | ¥11,130.00 | ¥11,690.00 | ¥11,130.00 | 55.00K |
| 2026-07-30 | ¥11,190.00 | -1.50% | ¥11,200.00 | ¥11,410.00 | ¥11,020.00 | 54.90K |
| 2026-07-29 | ¥11,360.00 | -2.41% | ¥11,460.00 | ¥11,510.00 | ¥11,020.00 | 96.10K |
| 2026-07-28 | ¥11,640.00 | -2.27% | ¥11,900.00 | ¥11,900.00 | ¥11,550.00 | 53.80K |
| 2026-07-27 | ¥11,910.00 | +4.11% | ¥11,580.00 | ¥11,910.00 | ¥11,570.00 | 34.80K |
| 2026-07-24 | ¥11,440.00 | +1.15% | ¥11,310.00 | ¥11,600.00 | ¥11,170.00 | 49.00K |
| 2026-07-23 | ¥11,310.00 | -1.57% | ¥11,270.00 | ¥11,460.00 | ¥11,200.00 | 43.80K |
| 2026-07-22 | ¥11,490.00 | -0.69% | ¥11,500.00 | ¥11,540.00 | ¥11,370.00 | 45.30K |
| 2026-07-21 | ¥11,570.00 | +2.84% | ¥11,420.00 | ¥11,650.00 | ¥11,360.00 | 39.20K |
| 2026-07-17 | ¥11,250.00 | -2.60% | ¥11,460.00 | ¥11,570.00 | ¥11,150.00 | 34.60K |
| 2026-07-16 | ¥11,550.00 | +0.61% | ¥11,700.00 | ¥11,730.00 | ¥11,470.00 | 40.60K |
| 2026-07-15 | ¥11,480.00 | +0.97% | ¥11,370.00 | ¥11,510.00 | ¥11,160.00 | 23.10K |
| 2026-07-14 | ¥11,370.00 | +0.35% | ¥11,330.00 | ¥11,450.00 | ¥11,230.00 | 20.00K |
| 2026-07-13 | ¥11,330.00 | +0.89% | ¥11,230.00 | ¥11,390.00 | ¥11,140.00 | 24.80K |
| 2026-07-10 | ¥11,230.00 | -2.35% | ¥11,600.00 | ¥11,620.00 | ¥11,130.00 | 35.00K |
| 2026-07-09 | ¥11,500.00 | -0.26% | ¥11,640.00 | ¥11,640.00 | ¥11,330.00 | 34.20K |
| 2026-07-08 | ¥11,530.00 | +0.26% | ¥11,560.00 | ¥11,760.00 | ¥11,410.00 | 22.70K |
| 2026-07-07 | ¥11,500.00 | -0.52% | ¥11,560.00 | ¥11,760.00 | ¥11,450.00 | 30.90K |
| 2026-07-06 | ¥11,560.00 | +0.78% | ¥11,700.00 | ¥11,700.00 | ¥11,440.00 | 24.00K |
| 2026-07-03 | ¥11,470.00 | +1.96% | ¥11,200.00 | ¥11,470.00 | ¥11,150.00 | 30.10K |
| 2026-07-02 | ¥11,250.00 | +1.35% | ¥11,180.00 | ¥11,490.00 | ¥11,100.00 | 29.00K |
| 2026-07-01 | ¥11,100.00 | -1.42% | ¥11,260.00 | ¥11,260.00 | ¥11,030.00 | 24.90K |
| 2026-06-30 | ¥11,260.00 | +0.27% | ¥11,160.00 | ¥11,340.00 | ¥11,130.00 | 44.20K |
| 2026-06-29 | ¥11,230.00 | +3.41% | ¥11,090.00 | ¥11,450.00 | ¥11,050.00 | 56.50K |
| 2026-06-26 | ¥10,860.00 | +1.78% | ¥10,680.00 | ¥10,890.00 | ¥10,630.00 | 30.10K |
| 2026-06-25 | ¥10,670.00 | +1.91% | ¥10,550.00 | ¥10,770.00 | ¥10,510.00 | 35.40K |
| 2026-06-24 | ¥10,470.00 | -0.85% | ¥10,560.00 | ¥10,560.00 | ¥10,400.00 | 28.40K |
| 2026-06-23 | ¥10,560.00 | -0.47% | ¥10,680.00 | ¥10,680.00 | ¥10,460.00 | 93.70K |
| 2026-06-22 | ¥10,610.00 | +1.24% | ¥10,480.00 | ¥10,720.00 | ¥10,370.00 | 41.20K |
| 2026-06-19 | ¥10,480.00 | -3.23% | ¥10,830.00 | ¥10,990.00 | ¥10,410.00 | 75.50K |
| 2026-06-18 | ¥10,830.00 | -0.73% | ¥10,910.00 | ¥11,060.00 | ¥10,720.00 | 68.00K |
| 2026-06-17 | ¥10,910.00 | -3.45% | ¥11,230.00 | ¥11,360.00 | ¥10,730.00 | 80.00K |
| 2026-06-16 | ¥11,300.00 | -2.42% | ¥11,720.00 | ¥11,720.00 | ¥11,280.00 | 33.60K |
| 2026-06-15 | ¥11,580.00 | +0.70% | ¥11,520.00 | ¥11,690.00 | ¥11,510.00 | 16.30K |
| 2026-06-12 | ¥11,500.00 | 0.00% | ¥11,800.00 | ¥11,800.00 | ¥11,390.00 | 26.70K |
| 2026-06-11 | ¥11,500.00 | -0.09% | ¥11,510.00 | ¥11,620.00 | ¥11,330.00 | 49.60K |
| 2026-06-10 | ¥11,510.00 | -1.29% | ¥11,930.00 | ¥11,930.00 | ¥11,510.00 | 31.60K |
| 2026-06-09 | ¥11,660.00 | +2.19% | ¥11,580.00 | ¥11,890.00 | ¥11,440.00 | 33.60K |
| 2026-06-08 | ¥11,410.00 | -2.48% | ¥11,510.00 | ¥11,590.00 | ¥10,940.00 | 78.30K |
| 2026-06-05 | ¥11,700.00 | +1.74% | ¥11,500.00 | ¥11,810.00 | ¥11,500.00 | 25.40K |
| 2026-06-04 | ¥11,500.00 | -0.35% | ¥11,570.00 | ¥11,630.00 | ¥11,390.00 | 26.20K |
| 2026-06-03 | ¥11,540.00 | -0.26% | ¥11,570.00 | ¥11,770.00 | ¥11,510.00 | 26.50K |
| 2026-06-02 | ¥11,570.00 | +0.61% | ¥11,380.00 | ¥11,640.00 | ¥11,260.00 | 55.10K |
| 2026-06-01 | ¥11,500.00 | -1.46% | ¥11,730.00 | ¥11,770.00 | ¥11,500.00 | 45.70K |
| 2026-05-29 | ¥11,670.00 | +0.09% | ¥11,530.00 | ¥11,770.00 | ¥11,380.00 | 91.20K |
| 2026-05-28 | ¥11,660.00 | -1.19% | ¥11,800.00 | ¥11,930.00 | ¥11,460.00 | 47.40K |
| 2026-05-27 | ¥11,800.00 | -4.38% | ¥12,410.00 | ¥12,410.00 | ¥11,780.00 | 56.30K |
| 2026-05-26 | ¥12,340.00 | -0.64% | ¥12,420.00 | ¥12,490.00 | ¥12,150.00 | 41.10K |
| 2026-05-25 | ¥12,420.00 | +0.98% | ¥12,300.00 | ¥12,420.00 | ¥11,900.00 | 70.40K |