Skip to main content
logo
Ferrotec Corporation (TYO:6890)
Japan flag Japan · Delayed Price · Currency is JPY
4,610.00
+220.00 (5.01%)
Oct 24, 2025, 3:30 PM JST

Ferrotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%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, 20253,860.003,885.003,755.003,780.003,710.94-3.08%900,500
Aug 29, 20253,850.003,915.003,820.003,900.003,828.752.63%789,200
Aug 28, 20253,760.003,830.003,755.003,800.003,730.570.26%805,000
Aug 27, 20253,735.003,820.003,725.003,790.003,720.761.74%615,100
Aug 26, 20253,735.003,740.003,645.003,725.003,656.940.68%530,600
Aug 25, 20253,765.003,780.003,675.003,700.003,632.40-0.80%435,400
Aug 22, 20253,695.003,735.003,685.003,730.003,661.851.36%344,200
Aug 21, 20253,700.003,750.003,680.003,680.003,612.77-0.94%421,700
Aug 20, 20253,735.003,760.003,685.003,715.003,647.13-1.59%466,000
Aug 19, 20253,735.003,775.003,725.003,775.003,706.031.07%393,000
Aug 18, 20253,700.003,775.003,695.003,735.003,666.76-0.40%418,800
Aug 15, 20253,850.003,895.003,690.003,750.003,681.490.67%1,418,700
Aug 14, 20253,750.003,750.003,675.003,725.003,656.94-0.80%559,300
Aug 13, 20253,795.003,825.003,720.003,755.003,686.40-0.27%616,100