Ferrotec Corporation (TYO:6890)
Japan · Delayed Price · Currency is JPY 8,150.00
-290.00 (-3.44%)
Jul 8, 2026, 3:30 PM JST
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8,140.00 | 8,470.00 | 8,060.00 | 8,150.00 | 8,150.00 | -3.44% | 754,200 |
| Jul 7, 2026 | 8,840.00 | 9,090.00 | 8,410.00 | 8,440.00 | 8,440.00 | -6.84% | 914,600 |
| Jul 6, 2026 | 9,240.00 | 9,290.00 | 8,750.00 | 9,060.00 | 9,060.00 | -2.37% | 1,003,900 |
| Jul 3, 2026 | 8,650.00 | 9,280.00 | 8,400.00 | 9,280.00 | 9,280.00 | 3.69% | 1,253,400 |
| Jul 2, 2026 | 9,250.00 | 9,400.00 | 8,870.00 | 8,950.00 | 8,950.00 | -7.92% | 1,055,200 |
| Jul 1, 2026 | 9,800.00 | 9,940.00 | 9,370.00 | 9,720.00 | 9,720.00 | 1.99% | 1,095,900 |
| Jun 30, 2026 | 9,330.00 | 9,740.00 | 9,200.00 | 9,530.00 | 9,530.00 | 4.27% | 988,500 |
| Jun 29, 2026 | 9,240.00 | 9,360.00 | 8,740.00 | 9,140.00 | 9,140.00 | -2.35% | 1,195,500 |
| Jun 26, 2026 | 9,790.00 | 9,930.00 | 9,230.00 | 9,460.00 | 9,360.00 | -7.80% | 1,658,700 |
| Jun 25, 2026 | 10,400.00 | 10,440.00 | 10,060.00 | 10,260.00 | 10,151.54 | 4.69% | 954,300 |
| Jun 24, 2026 | 10,500.00 | 10,910.00 | 9,650.00 | 9,800.00 | 9,696.41 | -7.46% | 1,423,900 |
| Jun 23, 2026 | 11,610.00 | 11,640.00 | 10,590.00 | 10,590.00 | 10,478.05 | -8.63% | 1,074,700 |
| Jun 22, 2026 | 10,590.00 | 11,700.00 | 10,470.00 | 11,590.00 | 11,467.48 | 10.70% | 1,397,000 |
| Jun 19, 2026 | 10,580.00 | 10,880.00 | 10,300.00 | 10,470.00 | 10,359.32 | 1.85% | 1,282,100 |
| Jun 18, 2026 | 9,580.00 | 10,490.00 | 9,530.00 | 10,280.00 | 10,171.33 | 8.90% | 1,223,800 |
| Jun 17, 2026 | 9,020.00 | 9,500.00 | 8,990.00 | 9,440.00 | 9,340.21 | 1.51% | 602,200 |
| Jun 16, 2026 | 9,210.00 | 9,600.00 | 9,010.00 | 9,300.00 | 9,201.69 | - | 763,200 |
| Jun 15, 2026 | 9,390.00 | 9,390.00 | 9,030.00 | 9,300.00 | 9,201.69 | 2.20% | 1,152,400 |
| Jun 12, 2026 | 8,780.00 | 9,440.00 | 8,760.00 | 9,100.00 | 9,003.81 | 14.61% | 1,510,700 |
| Jun 11, 2026 | 7,580.00 | 7,990.00 | 7,430.00 | 7,940.00 | 7,856.07 | 0.76% | 606,400 |
| Jun 10, 2026 | 8,120.00 | 8,220.00 | 7,730.00 | 7,880.00 | 7,796.70 | -4.72% | 695,300 |
| Jun 9, 2026 | 8,440.00 | 8,440.00 | 8,050.00 | 8,270.00 | 8,182.58 | 0.49% | 706,600 |
| Jun 8, 2026 | 8,500.00 | 8,640.00 | 8,120.00 | 8,230.00 | 8,143.00 | -9.56% | 904,700 |
| Jun 5, 2026 | 8,900.00 | 9,150.00 | 8,450.00 | 9,100.00 | 9,003.81 | 0.89% | 1,039,600 |
| Jun 4, 2026 | 7,950.00 | 9,070.00 | 7,950.00 | 9,020.00 | 8,924.65 | 13.46% | 1,696,400 |
| Jun 3, 2026 | 8,210.00 | 8,330.00 | 7,840.00 | 7,950.00 | 7,865.96 | -0.75% | 898,800 |
| Jun 2, 2026 | 8,000.00 | 8,050.00 | 7,520.00 | 8,010.00 | 7,925.33 | -1.35% | 928,100 |
| Jun 1, 2026 | 8,600.00 | 8,740.00 | 7,980.00 | 8,120.00 | 8,034.16 | -6.56% | 1,146,000 |
| May 29, 2026 | 8,570.00 | 9,020.00 | 8,480.00 | 8,690.00 | 8,598.14 | 1.76% | 1,403,300 |
| May 28, 2026 | 8,470.00 | 8,630.00 | 8,270.00 | 8,540.00 | 8,449.73 | 0.12% | 531,000 |
| May 27, 2026 | 9,200.00 | 9,340.00 | 8,490.00 | 8,530.00 | 8,439.83 | -3.29% | 754,500 |
| May 26, 2026 | 9,190.00 | 9,210.00 | 8,820.00 | 8,820.00 | 8,726.77 | -4.34% | 678,000 |
| May 25, 2026 | 9,200.00 | 9,380.00 | 9,060.00 | 9,220.00 | 9,122.54 | 3.25% | 801,300 |
| May 22, 2026 | 9,000.00 | 9,150.00 | 8,850.00 | 8,930.00 | 8,835.60 | 2.41% | 624,500 |
| May 21, 2026 | 9,200.00 | 9,230.00 | 8,630.00 | 8,720.00 | 8,627.82 | -0.46% | 948,500 |
| May 20, 2026 | 8,780.00 | 9,140.00 | 8,550.00 | 8,760.00 | 8,667.40 | 2.46% | 1,491,400 |
| May 19, 2026 | 9,300.00 | 9,340.00 | 8,430.00 | 8,550.00 | 8,459.62 | -7.07% | 1,181,700 |
| May 18, 2026 | 9,610.00 | 9,610.00 | 8,850.00 | 9,200.00 | 9,102.75 | -2.75% | 1,612,500 |
| May 15, 2026 | 9,780.00 | 10,030.00 | 9,220.00 | 9,460.00 | 9,360.00 | -3.47% | 2,302,900 |
| May 14, 2026 | 9,650.00 | 10,430.00 | 9,600.00 | 9,800.00 | 9,696.41 | 3.92% | 1,927,400 |
| May 13, 2026 | 9,170.00 | 9,500.00 | 9,020.00 | 9,430.00 | 9,330.32 | -1.98% | 1,176,400 |
| May 12, 2026 | 9,760.00 | 10,110.00 | 9,540.00 | 9,620.00 | 9,518.31 | 0.10% | 1,740,400 |
| May 11, 2026 | 9,810.00 | 9,980.00 | 9,570.00 | 9,610.00 | 9,508.41 | 0.31% | 1,518,500 |
| May 8, 2026 | 9,090.00 | 9,690.00 | 9,010.00 | 9,580.00 | 9,478.73 | 4.70% | 1,752,700 |
| May 7, 2026 | 8,370.00 | 9,240.00 | 8,330.00 | 9,150.00 | 9,053.28 | 13.10% | 2,695,000 |
| May 1, 2026 | 7,650.00 | 8,190.00 | 7,600.00 | 8,090.00 | 8,004.48 | 7.44% | 1,432,200 |
| Apr 30, 2026 | 7,740.00 | 7,870.00 | 7,490.00 | 7,530.00 | 7,450.40 | -2.84% | 1,190,300 |
| Apr 28, 2026 | 7,220.00 | 7,750.00 | 7,090.00 | 7,750.00 | 7,668.08 | 7.19% | 1,868,500 |
| Apr 27, 2026 | 7,510.00 | 7,590.00 | 7,200.00 | 7,230.00 | 7,153.57 | -3.34% | 804,100 |
| Apr 24, 2026 | 7,200.00 | 7,590.00 | 7,160.00 | 7,480.00 | 7,400.93 | 3.89% | 1,001,900 |