Ferrotec Corporation (TYO:6890)
Japan · Delayed Price · Currency is JPY 8,510.00
-20.00 (-0.23%)
May 28, 2026, 11:10 AM JST
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9,200.00 | 9,330.00 | 8,990.00 | 9,010.00 | - | 2.15% | 199,200 |
| May 26, 2026 | 9,190.00 | 9,210.00 | 8,820.00 | 8,820.00 | 8,820.00 | -4.34% | 678,000 |
| May 25, 2026 | 9,200.00 | 9,380.00 | 9,060.00 | 9,220.00 | 9,220.00 | 3.25% | 801,300 |
| May 22, 2026 | 9,000.00 | 9,150.00 | 8,850.00 | 8,930.00 | 8,930.00 | 2.41% | 624,500 |
| May 21, 2026 | 9,200.00 | 9,230.00 | 8,630.00 | 8,720.00 | 8,720.00 | -0.46% | 948,500 |
| May 20, 2026 | 8,780.00 | 9,140.00 | 8,550.00 | 8,760.00 | 8,760.00 | 2.46% | 1,491,400 |
| May 19, 2026 | 9,300.00 | 9,340.00 | 8,430.00 | 8,550.00 | 8,550.00 | -7.07% | 1,181,700 |
| May 18, 2026 | 9,610.00 | 9,610.00 | 8,850.00 | 9,200.00 | 9,200.00 | -2.75% | 1,612,500 |
| May 15, 2026 | 9,780.00 | 10,030.00 | 9,220.00 | 9,460.00 | 9,460.00 | -3.47% | 2,302,900 |
| May 14, 2026 | 9,650.00 | 10,430.00 | 9,600.00 | 9,800.00 | 9,800.00 | 3.92% | 1,927,400 |
| May 13, 2026 | 9,170.00 | 9,500.00 | 9,020.00 | 9,430.00 | 9,430.00 | -1.98% | 1,176,400 |
| May 12, 2026 | 9,760.00 | 10,110.00 | 9,540.00 | 9,620.00 | 9,620.00 | 0.10% | 1,740,400 |
| May 11, 2026 | 9,810.00 | 9,980.00 | 9,570.00 | 9,610.00 | 9,610.00 | 0.31% | 1,518,500 |
| May 8, 2026 | 9,090.00 | 9,690.00 | 9,010.00 | 9,580.00 | 9,580.00 | 4.70% | 1,752,700 |
| May 7, 2026 | 8,370.00 | 9,240.00 | 8,330.00 | 9,150.00 | 9,150.00 | 13.10% | 2,695,000 |
| May 1, 2026 | 7,650.00 | 8,190.00 | 7,600.00 | 8,090.00 | 8,090.00 | 7.44% | 1,432,200 |
| Apr 30, 2026 | 7,740.00 | 7,870.00 | 7,490.00 | 7,530.00 | 7,530.00 | -2.84% | 1,190,300 |
| Apr 28, 2026 | 7,220.00 | 7,750.00 | 7,090.00 | 7,750.00 | 7,750.00 | 7.19% | 1,868,500 |
| Apr 27, 2026 | 7,510.00 | 7,590.00 | 7,200.00 | 7,230.00 | 7,230.00 | -3.34% | 804,100 |
| Apr 24, 2026 | 7,200.00 | 7,590.00 | 7,160.00 | 7,480.00 | 7,480.00 | 3.89% | 1,001,900 |
| Apr 23, 2026 | 7,100.00 | 7,290.00 | 7,030.00 | 7,200.00 | 7,200.00 | 2.86% | 1,490,700 |
| Apr 22, 2026 | 6,720.00 | 7,010.00 | 6,560.00 | 7,000.00 | 7,000.00 | 2.79% | 681,900 |
| Apr 21, 2026 | 6,800.00 | 6,910.00 | 6,640.00 | 6,810.00 | 6,810.00 | 1.64% | 631,600 |
| Apr 20, 2026 | 6,800.00 | 6,830.00 | 6,670.00 | 6,700.00 | 6,700.00 | - | 471,800 |
| Apr 17, 2026 | 6,780.00 | 6,820.00 | 6,610.00 | 6,700.00 | 6,700.00 | -0.89% | 483,900 |
| Apr 16, 2026 | 6,780.00 | 6,820.00 | 6,720.00 | 6,760.00 | 6,760.00 | - | 525,100 |
| Apr 15, 2026 | 6,930.00 | 6,950.00 | 6,670.00 | 6,760.00 | 6,760.00 | -2.45% | 843,600 |
| Apr 14, 2026 | 7,130.00 | 7,220.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.14% | 455,000 |
| Apr 13, 2026 | 7,000.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,940.00 | -0.57% | 509,600 |
| Apr 10, 2026 | 7,000.00 | 7,170.00 | 6,920.00 | 6,980.00 | 6,980.00 | 1.90% | 638,500 |
| Apr 9, 2026 | 6,750.00 | 6,990.00 | 6,710.00 | 6,850.00 | 6,850.00 | 0.59% | 516,000 |
| Apr 8, 2026 | 6,740.00 | 6,870.00 | 6,670.00 | 6,810.00 | 6,810.00 | 4.61% | 549,700 |
| Apr 7, 2026 | 6,630.00 | 6,760.00 | 6,490.00 | 6,510.00 | 6,510.00 | 0.31% | 347,400 |
| Apr 6, 2026 | 6,560.00 | 6,630.00 | 6,470.00 | 6,490.00 | 6,490.00 | -1.37% | 240,300 |
| Apr 3, 2026 | 6,420.00 | 6,600.00 | 6,420.00 | 6,580.00 | 6,580.00 | 4.11% | 382,400 |
| Apr 2, 2026 | 6,790.00 | 6,950.00 | 6,320.00 | 6,320.00 | 6,320.00 | -6.37% | 601,200 |
| Apr 1, 2026 | 6,560.00 | 6,800.00 | 6,550.00 | 6,750.00 | 6,750.00 | 7.48% | 702,500 |
| Mar 31, 2026 | 6,370.00 | 6,480.00 | 6,170.00 | 6,280.00 | 6,280.00 | -4.85% | 699,200 |
| Mar 30, 2026 | 6,230.00 | 6,610.00 | 6,150.00 | 6,600.00 | 6,600.00 | 2.71% | 720,400 |
| Mar 27, 2026 | 6,360.00 | 6,660.00 | 6,250.00 | 6,500.00 | 6,426.00 | 0.62% | 801,600 |
| Mar 26, 2026 | 6,400.00 | 6,510.00 | 6,380.00 | 6,460.00 | 6,386.46 | 0.47% | 361,100 |
| Mar 25, 2026 | 6,150.00 | 6,500.00 | 6,140.00 | 6,430.00 | 6,356.80 | 8.61% | 609,700 |
| Mar 24, 2026 | 5,890.00 | 5,960.00 | 5,790.00 | 5,920.00 | 5,852.60 | 3.14% | 257,800 |
| Mar 23, 2026 | 5,890.00 | 5,910.00 | 5,680.00 | 5,740.00 | 5,674.65 | -4.49% | 456,900 |
| Mar 19, 2026 | 6,240.00 | 6,250.00 | 6,010.00 | 6,010.00 | 5,941.58 | -4.75% | 376,700 |
| Mar 18, 2026 | 6,080.00 | 6,310.00 | 5,990.00 | 6,310.00 | 6,238.16 | 4.82% | 383,600 |
| Mar 17, 2026 | 6,240.00 | 6,260.00 | 6,010.00 | 6,020.00 | 5,951.46 | -1.95% | 375,700 |
| Mar 16, 2026 | 6,040.00 | 6,210.00 | 6,030.00 | 6,140.00 | 6,070.10 | 1.49% | 579,200 |
| Mar 13, 2026 | 6,080.00 | 6,230.00 | 6,000.00 | 6,050.00 | 5,981.12 | -3.66% | 581,300 |
| Mar 12, 2026 | 6,480.00 | 6,540.00 | 6,240.00 | 6,280.00 | 6,208.50 | -4.56% | 596,600 |