Ferrotec Corporation (TYO:6890)
Japan · Delayed Price · Currency is JPY 6,760.00
+130.00 (1.96%)
Jan 23, 2026, 3:30 PM JST
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,180.00 | 6,740.00 | 6,130.00 | 6,630.00 | 6,630.00 | 9.05% | 1,686,100 |
| Jan 21, 2026 | 5,790.00 | 6,080.00 | 5,780.00 | 6,080.00 | 6,080.00 | 3.23% | 548,500 |
| Jan 20, 2026 | 5,910.00 | 5,930.00 | 5,750.00 | 5,890.00 | 5,890.00 | -0.51% | 300,500 |
| Jan 19, 2026 | 5,840.00 | 5,960.00 | 5,810.00 | 5,920.00 | 5,920.00 | -0.34% | 509,200 |
| Jan 16, 2026 | 5,620.00 | 5,960.00 | 5,620.00 | 5,940.00 | 5,940.00 | 6.64% | 901,300 |
| Jan 15, 2026 | 5,540.00 | 5,580.00 | 5,450.00 | 5,570.00 | 5,570.00 | -0.18% | 340,700 |
| Jan 14, 2026 | 5,470.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.20% | 435,800 |
| Jan 13, 2026 | 5,360.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,460.00 | 3.80% | 686,100 |
| Jan 9, 2026 | 5,180.00 | 5,260.00 | 5,070.00 | 5,260.00 | 5,260.00 | 0.77% | 323,800 |
| Jan 8, 2026 | 5,300.00 | 5,350.00 | 5,190.00 | 5,220.00 | 5,220.00 | 0.38% | 402,900 |
| Jan 7, 2026 | 5,320.00 | 5,390.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.56% | 611,400 |
| Jan 6, 2026 | 5,140.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,120.00 | -0.39% | 359,100 |
| Jan 5, 2026 | 5,100.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 2.19% | 446,300 |
| Dec 30, 2025 | 5,010.00 | 5,070.00 | 4,980.00 | 5,030.00 | 5,030.00 | -0.40% | 226,900 |
| Dec 29, 2025 | 5,010.00 | 5,070.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.81% | 246,900 |
| Dec 26, 2025 | 4,965.00 | 5,010.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.10% | 301,200 |
| Dec 25, 2025 | 4,890.00 | 4,975.00 | 4,890.00 | 4,965.00 | 4,965.00 | 1.33% | 250,600 |
| Dec 24, 2025 | 4,880.00 | 4,945.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.41% | 199,300 |
| Dec 23, 2025 | 4,980.00 | 4,980.00 | 4,835.00 | 4,880.00 | 4,880.00 | -1.11% | 282,300 |
| Dec 22, 2025 | 4,920.00 | 5,000.00 | 4,905.00 | 4,935.00 | 4,935.00 | 0.92% | 391,300 |
| Dec 19, 2025 | 4,880.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | 1.66% | 501,400 |
| Dec 18, 2025 | 4,715.00 | 4,860.00 | 4,710.00 | 4,810.00 | 4,810.00 | 3.55% | 743,100 |
| Dec 17, 2025 | 4,615.00 | 4,670.00 | 4,585.00 | 4,645.00 | 4,645.00 | 0.87% | 298,000 |
| Dec 16, 2025 | 4,680.00 | 4,700.00 | 4,605.00 | 4,605.00 | 4,605.00 | -1.81% | 380,900 |
| Dec 15, 2025 | 4,660.00 | 4,745.00 | 4,645.00 | 4,690.00 | 4,690.00 | -1.05% | 288,800 |
| Dec 12, 2025 | 4,835.00 | 4,840.00 | 4,680.00 | 4,740.00 | 4,740.00 | -0.63% | 317,300 |
| Dec 11, 2025 | 4,855.00 | 4,855.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.04% | 283,700 |
| Dec 10, 2025 | 4,955.00 | 4,980.00 | 4,795.00 | 4,820.00 | 4,820.00 | -3.31% | 444,700 |
| Dec 9, 2025 | 5,010.00 | 5,040.00 | 4,890.00 | 4,985.00 | 4,985.00 | - | 412,400 |
| Dec 8, 2025 | 4,930.00 | 4,985.00 | 4,905.00 | 4,985.00 | 4,985.00 | 2.05% | 329,200 |
| Dec 5, 2025 | 4,800.00 | 4,980.00 | 4,800.00 | 4,885.00 | 4,885.00 | 1.45% | 439,200 |
| Dec 4, 2025 | 4,890.00 | 4,930.00 | 4,800.00 | 4,815.00 | 4,815.00 | -1.13% | 256,800 |
| Dec 3, 2025 | 4,910.00 | 4,985.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.62% | 377,600 |
| Dec 2, 2025 | 4,920.00 | 4,935.00 | 4,810.00 | 4,840.00 | 4,840.00 | -1.63% | 280,500 |
| Dec 1, 2025 | 4,950.00 | 4,965.00 | 4,845.00 | 4,920.00 | 4,920.00 | 0.51% | 268,100 |
| Nov 28, 2025 | 4,925.00 | 4,960.00 | 4,890.00 | 4,895.00 | 4,895.00 | 0.10% | 390,500 |
| Nov 27, 2025 | 4,900.00 | 4,950.00 | 4,830.00 | 4,890.00 | 4,890.00 | 2.73% | 521,700 |
| Nov 26, 2025 | 4,805.00 | 4,845.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.35% | 400,100 |
| Nov 25, 2025 | 4,830.00 | 4,895.00 | 4,785.00 | 4,825.00 | 4,825.00 | 2.01% | 567,300 |
| Nov 21, 2025 | 4,680.00 | 4,810.00 | 4,680.00 | 4,730.00 | 4,730.00 | -3.27% | 1,313,500 |
| Nov 20, 2025 | 5,000.00 | 5,000.00 | 4,795.00 | 4,890.00 | 4,890.00 | 4.82% | 1,272,800 |
| Nov 19, 2025 | 4,640.00 | 4,790.00 | 4,565.00 | 4,665.00 | 4,665.00 | 1.41% | 651,900 |
| Nov 18, 2025 | 4,730.00 | 4,775.00 | 4,585.00 | 4,600.00 | 4,600.00 | -2.65% | 735,600 |
| Nov 17, 2025 | 4,705.00 | 4,835.00 | 4,650.00 | 4,725.00 | 4,725.00 | 5.12% | 989,500 |
| Nov 14, 2025 | 4,630.00 | 4,655.00 | 4,460.00 | 4,495.00 | 4,495.00 | -6.55% | 799,000 |
| Nov 13, 2025 | 4,735.00 | 4,810.00 | 4,700.00 | 4,810.00 | 4,810.00 | 2.23% | 429,900 |
| Nov 12, 2025 | 4,670.00 | 4,705.00 | 4,620.00 | 4,705.00 | 4,705.00 | -1.05% | 442,900 |
| Nov 11, 2025 | 4,845.00 | 4,855.00 | 4,675.00 | 4,755.00 | 4,755.00 | -1.55% | 510,400 |
| Nov 10, 2025 | 4,760.00 | 4,840.00 | 4,750.00 | 4,830.00 | 4,830.00 | 2.01% | 317,300 |
| Nov 7, 2025 | 4,740.00 | 4,790.00 | 4,680.00 | 4,735.00 | 4,735.00 | -2.97% | 600,700 |