Skip to main content
logo
Ferrotec Corporation (TYO:6890)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
-60.00 (-1.50%)
Oct 1, 2025, 3:30 PM JST

Ferrotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%622,900
Sep 16, 20253,995.004,065.003,975.004,040.003,966.182.02%374,400
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
Sep 5, 20253,800.003,835.003,760.003,780.003,710.930.53%485,000
Sep 4, 20253,785.003,790.003,735.003,760.003,691.30-0.40%333,700
Sep 3, 20253,765.003,780.003,730.003,775.003,706.020.13%291,500
Sep 2, 20253,780.003,815.003,740.003,770.003,701.12-0.26%369,400
Sep 1, 20253,860.003,885.003,755.003,780.003,710.93-3.08%900,500
Aug 29, 20253,850.003,915.003,820.003,900.003,828.742.63%789,200
Aug 28, 20253,760.003,830.003,755.003,800.003,800.000.26%805,000
Aug 27, 20253,735.003,820.003,725.003,790.003,790.001.74%615,100
Aug 26, 20253,735.003,740.003,645.003,725.003,725.000.68%530,600
Aug 25, 20253,765.003,780.003,675.003,700.003,700.00-0.80%435,400
Aug 22, 20253,695.003,735.003,685.003,730.003,730.001.36%344,200
Aug 21, 20253,700.003,750.003,680.003,680.003,680.00-0.94%421,700
Aug 20, 20253,735.003,760.003,685.003,715.003,715.00-1.59%466,000
Aug 19, 20253,735.003,775.003,725.003,775.003,775.001.07%393,000
Aug 18, 20253,700.003,775.003,695.003,735.003,735.00-0.40%418,800
Aug 15, 20253,850.003,895.003,690.003,750.003,750.000.67%1,418,700
Aug 14, 20253,750.003,750.003,675.003,725.003,725.00-0.80%559,300
Aug 13, 20253,795.003,825.003,720.003,755.003,755.00-0.27%616,100
Aug 12, 20253,750.003,845.003,735.003,765.003,765.001.48%1,032,100
Aug 8, 20253,700.003,720.003,670.003,710.003,710.00-344,100
Aug 7, 20253,685.003,725.003,675.003,710.003,710.000.68%341,700
Aug 6, 20253,720.003,720.003,670.003,685.003,685.00-0.67%385,900
Aug 5, 20253,710.003,745.003,665.003,710.003,710.000.27%426,400
Aug 4, 20253,515.003,710.003,515.003,700.003,700.003.06%728,300
Aug 1, 20253,595.003,615.003,520.003,590.003,590.00-1.64%725,800
Jul 31, 20253,620.003,695.003,600.003,650.003,650.000.97%419,000
Jul 30, 20253,665.003,680.003,585.003,615.003,615.00-0.41%742,100
Jul 29, 20253,630.003,660.003,585.003,630.003,630.00-1.63%957,700
Jul 28, 20253,805.003,825.003,630.003,690.003,690.00-3.78%1,083,100
Jul 25, 20253,820.003,835.003,755.003,835.003,835.000.13%434,300
Jul 24, 20253,745.003,835.003,730.003,830.003,830.002.41%755,200
Jul 23, 20253,700.003,765.003,675.003,740.003,740.001.36%790,000
Jul 22, 20253,745.003,795.003,645.003,690.003,690.00-1.34%937,100
Jul 18, 20253,650.003,740.003,600.003,740.003,740.000.54%1,510,700
Jul 17, 20253,495.003,720.003,385.003,720.003,720.0013.07%3,130,400