Ferrotec Corporation (TYO:6890)
Japan · Delayed Price · Currency is JPY 9,150.00
+120.00 (1.33%)
Oct 16, 2026, 3:30 PM JST
Ferrotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9,230.00 | 9,280.00 | 8,760.00 | 9,150.00 | 9,150.00 | 1.33% | 1,654,600 |
| Oct 15, 2026 | 9,800.00 | 9,850.00 | 8,920.00 | 9,030.00 | 9,030.00 | -12.75% | 3,154,000 |
| Oct 14, 2026 | 10,650.00 | 11,000.00 | 10,300.00 | 10,350.00 | 10,350.00 | -3.27% | 1,185,300 |
| Oct 13, 2026 | 11,080.00 | 11,170.00 | 10,600.00 | 10,700.00 | 10,700.00 | -7.52% | 1,086,400 |
| Oct 9, 2026 | 11,010.00 | 11,620.00 | 11,010.00 | 11,570.00 | 11,570.00 | 1.49% | 1,085,200 |
| Oct 8, 2026 | 12,000.00 | 12,190.00 | 11,330.00 | 11,400.00 | 11,400.00 | -6.33% | 1,534,100 |
| Oct 7, 2026 | 12,000.00 | 12,330.00 | 11,830.00 | 12,170.00 | 12,170.00 | 0.33% | 1,245,300 |
| Oct 6, 2026 | 12,050.00 | 12,170.00 | 11,780.00 | 12,130.00 | 12,130.00 | 0.75% | 853,500 |
| Oct 5, 2026 | 11,830.00 | 12,040.00 | 11,590.00 | 12,040.00 | 12,040.00 | 4.33% | 1,382,300 |
| Oct 2, 2026 | 11,540.00 | 11,930.00 | 11,500.00 | 11,540.00 | 11,540.00 | 2.58% | 1,591,300 |
| Oct 1, 2026 | 10,920.00 | 11,270.00 | 10,750.00 | 11,250.00 | 11,250.00 | 4.55% | 863,600 |
| Sep 30, 2026 | 10,700.00 | 10,870.00 | 10,570.00 | 10,760.00 | 10,760.00 | 2.77% | 979,500 |
| Sep 29, 2026 | 10,300.00 | 10,530.00 | 10,180.00 | 10,470.00 | 10,470.00 | 1.65% | 606,000 |
| Sep 28, 2026 | 10,670.00 | 10,770.00 | 10,190.00 | 10,300.00 | 10,300.00 | -3.20% | 1,114,400 |
| Sep 25, 2026 | 10,260.00 | 10,640.00 | 10,120.00 | 10,640.00 | 10,640.00 | 3.30% | 1,029,000 |
| Sep 24, 2026 | 9,600.00 | 10,300.00 | 9,570.00 | 10,300.00 | 10,300.00 | 12.81% | 2,256,300 |
| Sep 18, 2026 | 9,250.00 | 9,330.00 | 8,900.00 | 9,130.00 | 9,130.00 | 1.11% | 1,094,300 |
| Sep 17, 2026 | 9,200.00 | 9,220.00 | 8,940.00 | 9,030.00 | 9,030.00 | -0.77% | 498,400 |
| Sep 16, 2026 | 8,700.00 | 9,100.00 | 8,650.00 | 9,100.00 | 9,100.00 | 3.88% | 516,000 |
| Sep 15, 2026 | 8,410.00 | 8,900.00 | 8,370.00 | 8,760.00 | 8,760.00 | 1.86% | 679,300 |
| Sep 14, 2026 | 8,170.00 | 8,680.00 | 8,110.00 | 8,600.00 | 8,600.00 | -0.23% | 770,600 |
| Sep 11, 2026 | 8,750.00 | 8,790.00 | 8,530.00 | 8,620.00 | 8,620.00 | -6.30% | 1,125,100 |
| Sep 10, 2026 | 9,350.00 | 9,420.00 | 9,010.00 | 9,200.00 | 9,200.00 | -1.81% | 917,900 |
| Sep 9, 2026 | 9,430.00 | 9,680.00 | 9,330.00 | 9,370.00 | 9,370.00 | 2.63% | 823,400 |
| Sep 8, 2026 | 9,490.00 | 9,690.00 | 9,120.00 | 9,130.00 | 9,130.00 | -5.29% | 858,200 |
| Sep 7, 2026 | 9,300.00 | 9,640.00 | 9,300.00 | 9,640.00 | 9,640.00 | 7.95% | 845,400 |
| Sep 4, 2026 | 8,920.00 | 9,100.00 | 8,800.00 | 8,930.00 | 8,930.00 | 0.45% | 921,700 |
| Sep 3, 2026 | 9,030.00 | 9,160.00 | 8,830.00 | 8,890.00 | 8,890.00 | 0.11% | 1,035,400 |
| Sep 2, 2026 | 8,990.00 | 9,290.00 | 8,860.00 | 8,880.00 | 8,880.00 | -3.06% | 975,500 |
| Sep 1, 2026 | 9,220.00 | 9,350.00 | 8,950.00 | 9,160.00 | 9,160.00 | -1.61% | 970,500 |
| Aug 31, 2026 | 9,300.00 | 9,480.00 | 9,060.00 | 9,310.00 | 9,310.00 | -3.02% | 1,649,200 |
| Aug 28, 2026 | 9,520.00 | 9,890.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1.16% | 1,492,200 |
| Aug 27, 2026 | 9,350.00 | 9,530.00 | 8,950.00 | 9,490.00 | 9,490.00 | 6.51% | 1,551,900 |
| Aug 26, 2026 | 8,740.00 | 9,040.00 | 8,520.00 | 8,910.00 | 8,910.00 | 0.79% | 1,176,300 |
| Aug 25, 2026 | 8,600.00 | 8,910.00 | 8,540.00 | 8,840.00 | 8,840.00 | 1.84% | 1,000,600 |
| Aug 24, 2026 | 8,730.00 | 8,910.00 | 8,560.00 | 8,680.00 | 8,680.00 | 1.17% | 1,261,500 |
| Aug 21, 2026 | 8,600.00 | 8,700.00 | 8,270.00 | 8,580.00 | 8,580.00 | -1.15% | 1,776,600 |
| Aug 20, 2026 | 8,710.00 | 8,840.00 | 8,530.00 | 8,680.00 | 8,680.00 | 1.40% | 1,037,300 |
| Aug 19, 2026 | 9,020.00 | 9,260.00 | 8,540.00 | 8,560.00 | 8,560.00 | -8.64% | 2,235,400 |
| Aug 18, 2026 | 9,900.00 | 10,300.00 | 9,360.00 | 9,370.00 | 9,370.00 | -3.90% | 2,015,500 |
| Aug 17, 2026 | 9,600.00 | 10,050.00 | 9,310.00 | 9,750.00 | 9,750.00 | 7.03% | 2,400,700 |
| Aug 14, 2026 | 9,320.00 | 9,420.00 | 9,040.00 | 9,110.00 | 9,110.00 | -1.30% | 1,321,900 |
| Aug 13, 2026 | 9,240.00 | 9,540.00 | 9,150.00 | 9,230.00 | 9,230.00 | 3.24% | 937,000 |
| Aug 12, 2026 | 8,980.00 | 9,160.00 | 8,880.00 | 8,940.00 | 8,940.00 | -1.11% | 1,019,900 |
| Aug 10, 2026 | 8,670.00 | 9,080.00 | 8,610.00 | 9,040.00 | 9,040.00 | 4.39% | 962,900 |
| Aug 7, 2026 | 8,900.00 | 8,920.00 | 8,350.00 | 8,660.00 | 8,660.00 | -2.48% | 975,800 |
| Aug 6, 2026 | 8,900.00 | 9,180.00 | 8,720.00 | 8,880.00 | 8,880.00 | -5.23% | 1,357,700 |
| Aug 5, 2026 | 8,980.00 | 9,420.00 | 8,700.00 | 9,370.00 | 9,370.00 | 7.21% | 1,448,600 |
| Aug 4, 2026 | 8,300.00 | 8,850.00 | 8,270.00 | 8,740.00 | 8,740.00 | 6.72% | 1,525,100 |
| Aug 3, 2026 | 7,900.00 | 8,390.00 | 7,860.00 | 8,190.00 | 8,190.00 | -1.33% | 1,390,800 |