Skip to main content
logo
Ferrotec Corporation (TYO:6890)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
-10.00 (-0.26%)
Sep 2, 2025, 3:30 PM JST

Ferrotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,780.003,815.003,740.003,770.003,770.00-0.26%369,400
Sep 1, 20253,860.003,885.003,755.003,780.003,780.00-3.08%900,500
Aug 29, 20253,850.003,915.003,820.003,900.003,900.002.63%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
Jul 16, 20253,280.003,340.003,265.003,290.003,290.00-0.30%529,400
Jul 15, 20253,190.003,310.003,165.003,300.003,300.003.29%835,800
Jul 14, 20253,170.003,215.003,140.003,195.003,195.00-0.31%456,700
Jul 11, 20253,180.003,215.003,170.003,205.003,205.000.79%380,000
Jul 10, 20253,185.003,200.003,135.003,180.003,180.000.63%246,900
Jul 9, 20253,210.003,215.003,140.003,160.003,160.00-1.25%355,400
Jul 8, 20253,160.003,230.003,140.003,200.003,200.001.59%364,200
Jul 7, 20253,125.003,155.003,105.003,150.003,150.00-0.79%350,300
Jul 4, 20253,205.003,250.003,135.003,175.003,175.00-0.94%729,700
Jul 3, 20253,130.003,230.003,100.003,205.003,205.002.72%994,300
Jul 2, 20252,981.003,165.002,978.003,120.003,120.002.13%984,900
Jul 1, 20252,996.003,060.002,966.003,055.003,055.000.33%601,400
Jun 30, 20253,030.003,065.003,005.003,045.003,045.001.16%694,900
Jun 27, 20253,015.003,030.002,968.003,010.003,010.000.37%621,000
Jun 26, 20252,968.003,010.002,951.002,999.002,999.001.21%856,700
Jun 25, 20252,898.002,976.002,883.002,963.002,963.002.81%752,900
Jun 24, 20252,865.002,890.002,832.002,882.002,882.001.26%616,800
Jun 23, 20252,685.002,867.002,680.002,846.002,846.005.02%866,200