FDK Corporation (TYO:6955)
Japan · Delayed Price · Currency is JPY 487.00
-3.00 (-0.61%)
Mar 26, 2026, 3:30 PM JST
FDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 491.00 | 519.00 | 489.00 | 491.00 | - | 0.20% | 233,400 |
| Mar 25, 2026 | 484.00 | 496.00 | 484.00 | 490.00 | 490.00 | 2.94% | 128,900 |
| Mar 24, 2026 | 485.00 | 487.00 | 463.00 | 476.00 | 476.00 | 1.06% | 158,700 |
| Mar 23, 2026 | 493.00 | 506.00 | 462.00 | 471.00 | 471.00 | -6.36% | 442,500 |
| Mar 19, 2026 | 493.00 | 527.00 | 486.00 | 503.00 | 503.00 | -3.64% | 524,800 |
| Mar 18, 2026 | 526.00 | 542.00 | 506.00 | 522.00 | 522.00 | -1.32% | 1,334,200 |
| Mar 17, 2026 | 481.00 | 529.00 | 476.00 | 529.00 | 529.00 | 17.82% | 1,390,100 |
| Mar 16, 2026 | 449.00 | 454.00 | 447.00 | 449.00 | 449.00 | - | 34,000 |
| Mar 13, 2026 | 447.00 | 453.00 | 443.00 | 449.00 | 449.00 | -1.32% | 64,500 |
| Mar 12, 2026 | 457.00 | 460.00 | 446.00 | 455.00 | 455.00 | -1.73% | 106,100 |
| Mar 11, 2026 | 454.00 | 467.00 | 451.00 | 463.00 | 463.00 | 3.12% | 59,100 |
| Mar 10, 2026 | 440.00 | 452.00 | 432.00 | 449.00 | 449.00 | 3.94% | 71,600 |
| Mar 9, 2026 | 434.00 | 435.00 | 421.00 | 432.00 | 432.00 | -5.68% | 166,200 |
| Mar 6, 2026 | 472.00 | 476.00 | 454.00 | 458.00 | 458.00 | -3.58% | 113,100 |
| Mar 5, 2026 | 471.00 | 487.00 | 466.00 | 475.00 | 475.00 | 4.40% | 164,500 |
| Mar 4, 2026 | 462.00 | 476.00 | 441.00 | 455.00 | 455.00 | -4.41% | 300,300 |
| Mar 3, 2026 | 477.00 | 504.00 | 469.00 | 476.00 | 476.00 | -0.63% | 292,900 |
| Mar 2, 2026 | 488.00 | 488.00 | 465.00 | 479.00 | 479.00 | -3.04% | 341,800 |
| Feb 27, 2026 | 452.00 | 497.00 | 452.00 | 494.00 | 494.00 | 9.05% | 422,300 |
| Feb 26, 2026 | 448.00 | 459.00 | 446.00 | 453.00 | 453.00 | 0.89% | 240,700 |
| Feb 25, 2026 | 445.00 | 452.00 | 438.00 | 449.00 | 449.00 | 1.58% | 85,000 |
| Feb 24, 2026 | 437.00 | 447.00 | 429.00 | 442.00 | 442.00 | - | 116,600 |
| Feb 20, 2026 | 454.00 | 454.00 | 434.00 | 442.00 | 442.00 | -3.07% | 158,000 |
| Feb 19, 2026 | 433.00 | 460.00 | 424.00 | 456.00 | 456.00 | 6.54% | 281,000 |
| Feb 18, 2026 | 415.00 | 430.00 | 413.00 | 428.00 | 428.00 | 3.13% | 106,800 |
| Feb 17, 2026 | 408.00 | 419.00 | 403.00 | 415.00 | 415.00 | 2.47% | 88,500 |
| Feb 16, 2026 | 399.00 | 407.00 | 397.00 | 405.00 | 405.00 | 2.53% | 53,300 |
| Feb 13, 2026 | 408.00 | 410.00 | 393.00 | 395.00 | 395.00 | -2.95% | 80,300 |
| Feb 12, 2026 | 410.00 | 411.00 | 404.00 | 407.00 | 407.00 | -0.73% | 78,400 |
| Feb 10, 2026 | 410.00 | 416.00 | 408.00 | 410.00 | 410.00 | -0.49% | 57,400 |
| Feb 9, 2026 | 415.00 | 417.00 | 407.00 | 412.00 | 412.00 | 1.98% | 96,100 |
| Feb 6, 2026 | 401.00 | 406.00 | 390.00 | 404.00 | 404.00 | 0.25% | 124,200 |
| Feb 5, 2026 | 409.00 | 413.00 | 403.00 | 403.00 | 403.00 | -1.47% | 72,700 |
| Feb 4, 2026 | 408.00 | 415.00 | 404.00 | 409.00 | 409.00 | - | 78,500 |
| Feb 3, 2026 | 396.00 | 410.00 | 395.00 | 409.00 | 409.00 | 3.02% | 109,300 |
| Feb 2, 2026 | 390.00 | 406.00 | 387.00 | 397.00 | 397.00 | 2.85% | 101,700 |
| Jan 30, 2026 | 376.00 | 386.00 | 371.00 | 386.00 | 386.00 | 2.12% | 58,900 |
| Jan 29, 2026 | 385.00 | 393.00 | 375.00 | 378.00 | 378.00 | -6.20% | 257,100 |
| Jan 28, 2026 | 414.00 | 416.00 | 399.00 | 403.00 | 403.00 | -3.13% | 187,600 |
| Jan 27, 2026 | 415.00 | 416.00 | 402.00 | 416.00 | 416.00 | 0.24% | 148,300 |
| Jan 26, 2026 | 439.00 | 439.00 | 411.00 | 415.00 | 415.00 | -2.81% | 173,500 |
| Jan 23, 2026 | 433.00 | 433.00 | 416.00 | 427.00 | 427.00 | -0.70% | 200,300 |
| 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 |