Ferrotec Corporation (TYO:6890)
4,610.00
+220.00 (5.01%)
Oct 24, 2025, 3:30 PM JST
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,460.00 | 4,640.00 | 4,450.00 | 4,610.00 | 4,610.00 | 5.01% | 1,115,800 |
| Oct 23, 2025 | 4,180.00 | 4,435.00 | 4,160.00 | 4,390.00 | 4,390.00 | 4.03% | 957,500 |
| Oct 22, 2025 | 4,150.00 | 4,245.00 | 4,130.00 | 4,220.00 | 4,220.00 | 1.56% | 655,800 |
| Oct 21, 2025 | 4,220.00 | 4,235.00 | 4,130.00 | 4,155.00 | 4,155.00 | -2.12% | 567,900 |
| Oct 20, 2025 | 4,215.00 | 4,275.00 | 4,170.00 | 4,245.00 | 4,245.00 | 2.04% | 415,400 |
| Oct 17, 2025 | 4,155.00 | 4,190.00 | 4,135.00 | 4,160.00 | 4,160.00 | -1.30% | 262,500 |
| Oct 16, 2025 | 4,195.00 | 4,225.00 | 4,165.00 | 4,215.00 | 4,215.00 | 2.06% | 402,600 |
| Oct 15, 2025 | 4,030.00 | 4,160.00 | 4,030.00 | 4,130.00 | 4,130.00 | 2.35% | 557,700 |
| Oct 14, 2025 | 4,080.00 | 4,170.00 | 4,035.00 | 4,035.00 | 4,035.00 | -2.77% | 701,000 |
| Oct 10, 2025 | 4,225.00 | 4,235.00 | 4,125.00 | 4,150.00 | 4,150.00 | -2.70% | 376,700 |
| Oct 9, 2025 | 4,215.00 | 4,300.00 | 4,215.00 | 4,265.00 | 4,265.00 | 3.02% | 487,200 |
| Oct 8, 2025 | 4,135.00 | 4,155.00 | 4,080.00 | 4,140.00 | 4,140.00 | -2.01% | 536,100 |
| Oct 7, 2025 | 4,175.00 | 4,285.00 | 4,145.00 | 4,225.00 | 4,225.00 | 2.05% | 601,500 |
| Oct 6, 2025 | 4,140.00 | 4,190.00 | 4,105.00 | 4,140.00 | 4,140.00 | 1.47% | 551,800 |
| Oct 3, 2025 | 4,085.00 | 4,095.00 | 4,005.00 | 4,080.00 | 4,080.00 | 3.03% | 553,700 |
| Oct 2, 2025 | 3,985.00 | 4,020.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.51% | 372,000 |
| Oct 1, 2025 | 3,990.00 | 3,995.00 | 3,885.00 | 3,940.00 | 3,940.00 | -1.50% | 442,600 |
| Sep 30, 2025 | 4,015.00 | 4,040.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.37% | 245,900 |
| Sep 29, 2025 | 3,985.00 | 4,030.00 | 3,970.00 | 4,015.00 | 4,015.00 | -0.86% | 285,600 |
| Sep 26, 2025 | 4,165.00 | 4,165.00 | 4,050.00 | 4,050.00 | 3,976.00 | -2.88% | 582,000 |
| Sep 25, 2025 | 4,230.00 | 4,285.00 | 4,160.00 | 4,170.00 | 4,093.81 | -3.47% | 634,100 |
| Sep 24, 2025 | 4,185.00 | 4,320.00 | 4,120.00 | 4,320.00 | 4,241.07 | 3.97% | 852,100 |
| Sep 22, 2025 | 4,065.00 | 4,165.00 | 4,055.00 | 4,155.00 | 4,079.08 | 2.85% | 454,600 |
| Sep 19, 2025 | 4,110.00 | 4,115.00 | 3,960.00 | 4,040.00 | 3,966.18 | -0.62% | 758,400 |
| Sep 18, 2025 | 4,015.00 | 4,140.00 | 3,975.00 | 4,065.00 | 3,990.73 | 2.26% | 622,900 |
| Sep 17, 2025 | 4,050.00 | 4,055.00 | 3,975.00 | 3,975.00 | 3,902.37 | -1.61% | 622,900 |
| Sep 16, 2025 | 3,995.00 | 4,065.00 | 3,975.00 | 4,040.00 | 3,966.18 | 2.02% | 374,400 |
| Sep 12, 2025 | 4,010.00 | 4,030.00 | 3,945.00 | 3,960.00 | 3,887.64 | -1.00% | 428,000 |
| Sep 11, 2025 | 3,985.00 | 4,030.00 | 3,960.00 | 4,000.00 | 3,926.91 | 2.04% | 575,000 |
| Sep 10, 2025 | 4,035.00 | 4,085.00 | 3,905.00 | 3,920.00 | 3,848.38 | 2.08% | 971,600 |
| Sep 9, 2025 | 3,830.00 | 3,875.00 | 3,805.00 | 3,840.00 | 3,769.84 | 0.52% | 520,000 |
| Sep 8, 2025 | 3,805.00 | 3,825.00 | 3,750.00 | 3,820.00 | 3,750.20 | 1.06% | 498,000 |
| Sep 5, 2025 | 3,800.00 | 3,835.00 | 3,760.00 | 3,780.00 | 3,710.93 | 0.53% | 485,000 |
| Sep 4, 2025 | 3,785.00 | 3,790.00 | 3,735.00 | 3,760.00 | 3,691.30 | -0.40% | 333,700 |
| Sep 3, 2025 | 3,765.00 | 3,780.00 | 3,730.00 | 3,775.00 | 3,706.02 | 0.13% | 291,500 |
| Sep 2, 2025 | 3,780.00 | 3,815.00 | 3,740.00 | 3,770.00 | 3,701.12 | -0.26% | 369,400 |
| Sep 1, 2025 | 3,860.00 | 3,885.00 | 3,755.00 | 3,780.00 | 3,710.94 | -3.08% | 900,500 |
| Aug 29, 2025 | 3,850.00 | 3,915.00 | 3,820.00 | 3,900.00 | 3,828.75 | 2.63% | 789,200 |
| Aug 28, 2025 | 3,760.00 | 3,830.00 | 3,755.00 | 3,800.00 | 3,730.57 | 0.26% | 805,000 |
| Aug 27, 2025 | 3,735.00 | 3,820.00 | 3,725.00 | 3,790.00 | 3,720.76 | 1.74% | 615,100 |
| Aug 26, 2025 | 3,735.00 | 3,740.00 | 3,645.00 | 3,725.00 | 3,656.94 | 0.68% | 530,600 |
| Aug 25, 2025 | 3,765.00 | 3,780.00 | 3,675.00 | 3,700.00 | 3,632.40 | -0.80% | 435,400 |
| Aug 22, 2025 | 3,695.00 | 3,735.00 | 3,685.00 | 3,730.00 | 3,661.85 | 1.36% | 344,200 |
| Aug 21, 2025 | 3,700.00 | 3,750.00 | 3,680.00 | 3,680.00 | 3,612.77 | -0.94% | 421,700 |
| Aug 20, 2025 | 3,735.00 | 3,760.00 | 3,685.00 | 3,715.00 | 3,647.13 | -1.59% | 466,000 |
| Aug 19, 2025 | 3,735.00 | 3,775.00 | 3,725.00 | 3,775.00 | 3,706.03 | 1.07% | 393,000 |
| Aug 18, 2025 | 3,700.00 | 3,775.00 | 3,695.00 | 3,735.00 | 3,666.76 | -0.40% | 418,800 |
| Aug 15, 2025 | 3,850.00 | 3,895.00 | 3,690.00 | 3,750.00 | 3,681.49 | 0.67% | 1,418,700 |
| Aug 14, 2025 | 3,750.00 | 3,750.00 | 3,675.00 | 3,725.00 | 3,656.94 | -0.80% | 559,300 |
| Aug 13, 2025 | 3,795.00 | 3,825.00 | 3,720.00 | 3,755.00 | 3,686.40 | -0.27% | 616,100 |