Skip to main content
logo
Ferrotec Corporation (TYO:6890)
Japan flag Japan · Delayed Price · Currency is JPY
4,890.00
+225.00 (4.82%)
Nov 20, 2025, 3:30 PM JST

Ferrotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20255,000.005,000.004,795.004,890.004,890.004.82%1,272,800
Nov 19, 20254,640.004,790.004,565.004,665.004,665.001.41%651,900
Nov 18, 20254,730.004,775.004,585.004,600.004,600.00-2.65%735,600
Nov 17, 20254,705.004,835.004,650.004,725.004,725.005.12%989,500
Nov 14, 20254,630.004,655.004,460.004,495.004,495.00-6.55%799,000
Nov 13, 20254,735.004,810.004,700.004,810.004,810.002.23%429,900
Nov 12, 20254,670.004,705.004,620.004,705.004,705.00-1.05%442,900
Nov 11, 20254,845.004,855.004,675.004,755.004,755.00-1.55%510,400
Nov 10, 20254,760.004,840.004,750.004,830.004,830.002.01%317,300
Nov 7, 20254,740.004,790.004,680.004,735.004,735.00-2.97%600,700
Nov 6, 20254,900.004,915.004,815.004,880.004,880.003.17%428,100
Nov 5, 20254,790.004,860.004,615.004,730.004,730.00-3.96%907,300
Nov 4, 20255,090.005,110.004,925.004,925.004,925.00-2.86%566,800
Oct 31, 20254,990.005,070.004,860.005,070.005,070.001.71%933,900
Oct 30, 20255,100.005,190.004,940.004,985.004,985.00-0.10%1,230,200
Oct 29, 20254,810.005,030.004,780.004,990.004,990.004.94%1,247,400
Oct 28, 20254,830.004,955.004,745.004,755.004,755.00-0.94%1,078,900
Oct 27, 20254,680.004,840.004,655.004,800.004,800.004.12%1,000,400
Oct 24, 20254,460.004,640.004,450.004,610.004,610.005.01%1,115,800
Oct 23, 20254,180.004,435.004,160.004,390.004,390.004.03%957,500
Oct 22, 20254,150.004,245.004,130.004,220.004,220.001.56%655,800
Oct 21, 20254,220.004,235.004,130.004,155.004,155.00-2.12%567,900
Oct 20, 20254,215.004,275.004,170.004,245.004,245.002.04%415,400
Oct 17, 20254,155.004,190.004,135.004,160.004,160.00-1.30%262,500
Oct 16, 20254,195.004,225.004,165.004,215.004,215.002.06%402,600
Oct 15, 20254,030.004,160.004,030.004,130.004,130.002.35%557,700
Oct 14, 20254,080.004,170.004,035.004,035.004,035.00-2.77%701,000
Oct 10, 20254,225.004,235.004,125.004,150.004,150.00-2.70%376,700
Oct 9, 20254,215.004,300.004,215.004,265.004,265.003.02%487,200
Oct 8, 20254,135.004,155.004,080.004,140.004,140.00-2.01%536,100
Oct 7, 20254,175.004,285.004,145.004,225.004,225.002.05%601,500
Oct 6, 20254,140.004,190.004,105.004,140.004,140.001.47%551,800
Oct 3, 20254,085.004,095.004,005.004,080.004,080.003.03%553,700
Oct 2, 20253,985.004,020.003,960.003,960.003,960.000.51%372,000
Oct 1, 20253,990.003,995.003,885.003,940.003,940.00-1.50%442,600
Sep 30, 20254,015.004,040.003,980.004,000.004,000.00-0.37%245,900
Sep 29, 20253,985.004,030.003,970.004,015.004,015.00-0.86%285,600
Sep 26, 20254,165.004,165.004,050.004,050.003,976.00-2.88%582,000
Sep 25, 20254,230.004,285.004,160.004,170.004,093.81-3.47%634,100
Sep 24, 20254,185.004,320.004,120.004,320.004,241.073.97%852,100
Sep 22, 20254,065.004,165.004,055.004,155.004,079.082.85%454,600
Sep 19, 20254,110.004,115.003,960.004,040.003,966.18-0.62%758,400
Sep 18, 20254,015.004,140.003,975.004,065.003,990.732.26%622,900
Sep 17, 20254,050.004,055.003,975.003,975.003,902.37-1.61%374,400
Sep 16, 20253,995.004,065.003,975.004,040.003,966.182.02%358,700
Sep 12, 20254,010.004,030.003,945.003,960.003,887.64-1.00%428,000
Sep 11, 20253,985.004,030.003,960.004,000.003,926.912.04%575,000
Sep 10, 20254,035.004,085.003,905.003,920.003,848.382.08%971,600
Sep 9, 20253,830.003,875.003,805.003,840.003,769.840.52%520,000
Sep 8, 20253,805.003,825.003,750.003,820.003,750.201.06%498,000