Ferrotec Corporation (TYO:6890)
Japan · Delayed Price · Currency is JPY 9,610.00
-140.00 (-1.44%)
Aug 18, 2026, 1:46 PM JST
Ferrotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9,900.00 | 10,300.00 | 9,730.00 | 10,110.00 | - | 3.69% | 750,900 |
| 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 |
| Jul 31, 2026 | 8,510.00 | 8,650.00 | 8,160.00 | 8,300.00 | 8,300.00 | 15.92% | 2,559,700 |
| Jul 30, 2026 | 7,330.00 | 7,720.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.24% | 2,181,100 |
| Jul 29, 2026 | 7,670.00 | 7,950.00 | 6,950.00 | 7,250.00 | 7,250.00 | -3.97% | 2,268,500 |
| Jul 28, 2026 | 8,130.00 | 8,180.00 | 7,460.00 | 7,550.00 | 7,550.00 | -12.41% | 3,225,500 |
| Jul 27, 2026 | 9,080.00 | 9,100.00 | 8,470.00 | 8,620.00 | 8,620.00 | -3.36% | 2,229,100 |
| Jul 24, 2026 | 9,090.00 | 9,280.00 | 8,580.00 | 8,920.00 | 8,920.00 | -0.22% | 6,071,000 |
| Jul 23, 2026 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 20.16% | 147,700 |
| Jul 22, 2026 | 7,750.00 | 7,890.00 | 7,440.00 | 7,440.00 | 7,440.00 | 3.33% | 1,232,800 |
| Jul 21, 2026 | 7,100.00 | 7,250.00 | 6,850.00 | 7,200.00 | 7,200.00 | 2.71% | 956,400 |
| Jul 17, 2026 | 7,350.00 | 7,370.00 | 6,750.00 | 7,010.00 | 7,010.00 | -12.38% | 2,565,400 |
| Jul 16, 2026 | 7,810.00 | 8,220.00 | 7,720.00 | 8,000.00 | 8,000.00 | -3.15% | 991,700 |
| Jul 15, 2026 | 8,160.00 | 8,260.00 | 7,930.00 | 8,260.00 | 8,260.00 | 1.98% | 891,300 |
| Jul 14, 2026 | 8,280.00 | 8,330.00 | 7,770.00 | 8,100.00 | 8,100.00 | -3.91% | 1,807,800 |
| Jul 13, 2026 | 9,000.00 | 9,280.00 | 8,420.00 | 8,430.00 | 8,430.00 | -7.26% | 938,400 |
| Jul 10, 2026 | 8,740.00 | 9,150.00 | 8,690.00 | 9,090.00 | 9,090.00 | 9.12% | 1,429,500 |
| Jul 9, 2026 | 8,600.00 | 8,680.00 | 8,260.00 | 8,330.00 | 8,330.00 | 2.21% | 550,200 |
| 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 |