Ferrotec Corporation (TYO:6890)
Japan · Delayed Price · Currency is JPY 6,460.00
+30.00 (0.47%)
At close: Mar 26, 2026
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,400.00 | 6,510.00 | 6,380.00 | 6,460.00 | 6,460.00 | 0.47% | 361,100 |
| Mar 25, 2026 | 6,150.00 | 6,500.00 | 6,140.00 | 6,430.00 | 6,430.00 | 8.61% | 609,700 |
| Mar 24, 2026 | 5,890.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,920.00 | 3.14% | 257,800 |
| Mar 23, 2026 | 5,890.00 | 5,910.00 | 5,680.00 | 5,740.00 | 5,740.00 | -4.49% | 456,900 |
| Mar 19, 2026 | 6,240.00 | 6,250.00 | 6,010.00 | 6,010.00 | 6,010.00 | -4.75% | 376,700 |
| Mar 18, 2026 | 6,080.00 | 6,310.00 | 5,990.00 | 6,310.00 | 6,310.00 | 4.82% | 383,600 |
| Mar 17, 2026 | 6,240.00 | 6,260.00 | 6,010.00 | 6,020.00 | 6,020.00 | -1.95% | 375,700 |
| Mar 16, 2026 | 6,040.00 | 6,210.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1.49% | 579,200 |
| Mar 13, 2026 | 6,080.00 | 6,230.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.66% | 581,300 |
| Mar 12, 2026 | 6,480.00 | 6,540.00 | 6,240.00 | 6,280.00 | 6,280.00 | -4.56% | 596,600 |
| Mar 11, 2026 | 6,290.00 | 6,580.00 | 6,250.00 | 6,580.00 | 6,580.00 | 6.65% | 746,700 |
| Mar 10, 2026 | 5,960.00 | 6,320.00 | 5,940.00 | 6,170.00 | 6,170.00 | 5.29% | 547,500 |
| Mar 9, 2026 | 5,900.00 | 5,960.00 | 5,700.00 | 5,860.00 | 5,860.00 | -6.98% | 769,300 |
| Mar 6, 2026 | 6,170.00 | 6,330.00 | 6,070.00 | 6,300.00 | 6,300.00 | 0.32% | 307,700 |
| Mar 5, 2026 | 6,330.00 | 6,530.00 | 6,210.00 | 6,280.00 | 6,280.00 | 5.90% | 919,200 |
| Mar 4, 2026 | 6,010.00 | 6,110.00 | 5,740.00 | 5,930.00 | 5,930.00 | -6.91% | 902,400 |
| Mar 3, 2026 | 6,460.00 | 6,650.00 | 6,370.00 | 6,370.00 | 6,370.00 | -1.24% | 707,700 |
| Mar 2, 2026 | 6,200.00 | 6,450.00 | 6,180.00 | 6,450.00 | 6,450.00 | 1.57% | 473,300 |
| Feb 27, 2026 | 6,250.00 | 6,380.00 | 6,170.00 | 6,350.00 | 6,350.00 | 1.60% | 503,400 |
| Feb 26, 2026 | 6,200.00 | 6,250.00 | 5,840.00 | 6,250.00 | 6,250.00 | 0.16% | 923,600 |
| Feb 25, 2026 | 6,620.00 | 6,620.00 | 6,200.00 | 6,240.00 | 6,240.00 | -5.02% | 688,600 |
| Feb 24, 2026 | 6,540.00 | 6,640.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.86% | 494,300 |
| Feb 20, 2026 | 6,460.00 | 6,510.00 | 6,410.00 | 6,450.00 | 6,450.00 | -1.07% | 282,700 |
| Feb 19, 2026 | 6,600.00 | 6,600.00 | 6,410.00 | 6,520.00 | 6,520.00 | -0.46% | 485,200 |
| Feb 18, 2026 | 6,340.00 | 6,620.00 | 6,300.00 | 6,550.00 | 6,550.00 | 4.30% | 670,500 |
| Feb 17, 2026 | 6,110.00 | 6,360.00 | 6,060.00 | 6,280.00 | 6,280.00 | 4.49% | 824,600 |
| Feb 16, 2026 | 6,020.00 | 6,150.00 | 5,810.00 | 6,010.00 | 6,010.00 | -4.91% | 1,488,900 |
| Feb 13, 2026 | 6,100.00 | 6,320.00 | 6,040.00 | 6,320.00 | 6,320.00 | 4.46% | 1,169,900 |
| Feb 12, 2026 | 6,200.00 | 6,210.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.82% | 610,800 |
| Feb 10, 2026 | 6,060.00 | 6,120.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.87% | 476,600 |
| Feb 9, 2026 | 6,100.00 | 6,100.00 | 5,910.00 | 5,930.00 | 5,930.00 | 0.68% | 598,000 |
| Feb 6, 2026 | 5,870.00 | 5,940.00 | 5,770.00 | 5,890.00 | 5,890.00 | -0.51% | 285,400 |
| Feb 5, 2026 | 5,900.00 | 6,040.00 | 5,800.00 | 5,920.00 | 5,920.00 | -0.84% | 543,000 |
| Feb 4, 2026 | 5,910.00 | 5,990.00 | 5,790.00 | 5,970.00 | 5,970.00 | 0.84% | 392,100 |
| Feb 3, 2026 | 5,800.00 | 5,940.00 | 5,690.00 | 5,920.00 | 5,920.00 | 4.41% | 651,500 |
| Feb 2, 2026 | 5,830.00 | 5,950.00 | 5,500.00 | 5,670.00 | 5,670.00 | -4.38% | 1,313,100 |
| Jan 30, 2026 | 6,220.00 | 6,260.00 | 5,770.00 | 5,930.00 | 5,930.00 | -7.49% | 1,888,300 |
| Jan 29, 2026 | 6,700.00 | 6,700.00 | 6,270.00 | 6,410.00 | 6,410.00 | -1.38% | 1,098,900 |
| Jan 28, 2026 | 6,790.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.27% | 916,500 |
| Jan 27, 2026 | 6,560.00 | 6,820.00 | 6,480.00 | 6,790.00 | 6,790.00 | 1.95% | 801,900 |
| Jan 26, 2026 | 6,730.00 | 6,930.00 | 6,570.00 | 6,660.00 | 6,660.00 | -1.48% | 1,081,300 |
| Jan 23, 2026 | 6,540.00 | 6,850.00 | 6,520.00 | 6,760.00 | 6,760.00 | 1.96% | 1,065,400 |
| 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 |