FDK Corporation (TYO:6955)
Japan · Delayed Price · Currency is JPY 430.00
+38.00 (9.69%)
At close: Jan 22, 2026
FDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 396.00 | 438.00 | 396.00 | 430.00 | 430.00 | 9.69% | 621,500 |
| Jan 21, 2026 | 395.00 | 397.00 | 387.00 | 392.00 | 392.00 | -2.00% | 108,800 |
| Jan 20, 2026 | 407.00 | 408.00 | 396.00 | 400.00 | 400.00 | -0.50% | 107,400 |
| Jan 19, 2026 | 396.00 | 415.00 | 389.00 | 402.00 | 402.00 | 3.08% | 216,600 |
| Jan 16, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | - | 80,600 |
| Jan 15, 2026 | 378.00 | 394.00 | 376.00 | 390.00 | 390.00 | 3.72% | 148,900 |
| Jan 14, 2026 | 371.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1.08% | 51,200 |
| Jan 13, 2026 | 374.00 | 375.00 | 368.00 | 372.00 | 372.00 | -0.53% | 104,400 |
| Jan 9, 2026 | 380.00 | 380.00 | 373.00 | 374.00 | 374.00 | 0.27% | 80,700 |
| Jan 8, 2026 | 385.00 | 386.00 | 373.00 | 373.00 | 373.00 | -3.37% | 146,400 |
| Jan 7, 2026 | 357.00 | 398.00 | 356.00 | 386.00 | 386.00 | 8.73% | 506,800 |
| Jan 6, 2026 | 352.00 | 357.00 | 352.00 | 355.00 | 355.00 | 1.14% | 31,000 |
| Jan 5, 2026 | 351.00 | 356.00 | 351.00 | 351.00 | 351.00 | - | 61,200 |
| Dec 30, 2025 | 348.00 | 351.00 | 346.00 | 351.00 | 351.00 | 0.86% | 27,500 |
| Dec 29, 2025 | 343.00 | 351.00 | 343.00 | 348.00 | 348.00 | 0.87% | 111,300 |
| Dec 26, 2025 | 346.00 | 350.00 | 345.00 | 345.00 | 345.00 | -0.58% | 82,300 |
| Dec 25, 2025 | 346.00 | 350.00 | 344.00 | 347.00 | 347.00 | 0.58% | 99,100 |
| Dec 24, 2025 | 344.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.29% | 98,100 |
| Dec 23, 2025 | 347.00 | 351.00 | 345.00 | 346.00 | 346.00 | -0.29% | 85,500 |
| Dec 22, 2025 | 350.00 | 351.00 | 346.00 | 347.00 | 347.00 | -1.14% | 56,100 |
| Dec 19, 2025 | 349.00 | 352.00 | 346.00 | 351.00 | 351.00 | 0.86% | 68,400 |
| Dec 18, 2025 | 350.00 | 352.00 | 347.00 | 348.00 | 348.00 | -0.57% | 38,700 |
| Dec 17, 2025 | 353.00 | 354.00 | 347.00 | 350.00 | 350.00 | -0.85% | 65,300 |
| Dec 16, 2025 | 354.00 | 354.00 | 353.00 | 353.00 | 353.00 | -0.56% | 29,200 |
| Dec 15, 2025 | 355.00 | 357.00 | 353.00 | 355.00 | 355.00 | 0.28% | 33,500 |
| Dec 12, 2025 | 358.00 | 358.00 | 353.00 | 354.00 | 354.00 | - | 61,600 |
| Dec 11, 2025 | 360.00 | 360.00 | 353.00 | 354.00 | 354.00 | -1.39% | 36,800 |
| Dec 10, 2025 | 356.00 | 359.00 | 355.00 | 359.00 | 359.00 | 1.41% | 52,200 |
| Dec 9, 2025 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | - | 33,300 |
| Dec 8, 2025 | 356.00 | 359.00 | 353.00 | 354.00 | 354.00 | -0.56% | 62,700 |
| Dec 5, 2025 | 356.00 | 357.00 | 354.00 | 356.00 | 356.00 | - | 25,300 |
| Dec 4, 2025 | 355.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 29,700 |
| Dec 3, 2025 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | - | 28,100 |
| Dec 2, 2025 | 367.00 | 367.00 | 356.00 | 356.00 | 356.00 | -1.66% | 54,100 |
| Dec 1, 2025 | 363.00 | 370.00 | 362.00 | 362.00 | 362.00 | 0.84% | 73,000 |
| Nov 28, 2025 | 360.00 | 362.00 | 355.00 | 359.00 | 359.00 | 0.28% | 38,100 |
| Nov 27, 2025 | 345.00 | 360.00 | 345.00 | 358.00 | 358.00 | 4.37% | 135,000 |
| Nov 26, 2025 | 342.00 | 346.00 | 340.00 | 343.00 | 343.00 | - | 34,400 |
| Nov 25, 2025 | 344.00 | 347.00 | 342.00 | 343.00 | 343.00 | - | 31,400 |
| Nov 21, 2025 | 345.00 | 346.00 | 342.00 | 343.00 | 343.00 | -0.58% | 30,400 |
| Nov 20, 2025 | 348.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.86% | 26,800 |
| Nov 19, 2025 | 353.00 | 353.00 | 345.00 | 348.00 | 348.00 | -1.14% | 25,400 |
| Nov 18, 2025 | 347.00 | 353.00 | 344.00 | 352.00 | 352.00 | 0.86% | 50,900 |
| Nov 17, 2025 | 353.00 | 353.00 | 347.00 | 349.00 | 349.00 | -0.85% | 52,900 |
| Nov 14, 2025 | 352.00 | 357.00 | 351.00 | 352.00 | 352.00 | -1.40% | 30,400 |
| Nov 13, 2025 | 360.00 | 360.00 | 356.00 | 357.00 | 357.00 | -0.83% | 17,200 |
| Nov 12, 2025 | 352.00 | 360.00 | 351.00 | 360.00 | 360.00 | 1.98% | 39,000 |
| Nov 11, 2025 | 363.00 | 363.00 | 352.00 | 353.00 | 353.00 | -1.94% | 54,500 |
| Nov 10, 2025 | 355.00 | 362.00 | 355.00 | 360.00 | 360.00 | 1.41% | 67,400 |
| Nov 7, 2025 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | -1.39% | 66,400 |