FDK Corporation (TYO:6955)
Japan · Delayed Price · Currency is JPY 419.00
-2.00 (-0.48%)
Aug 14, 2026, 3:30 PM JST
FDK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 420.00 | 425.00 | 417.00 | 419.00 | 419.00 | -0.48% | 34,300 |
| Aug 13, 2026 | 413.00 | 424.00 | 410.00 | 421.00 | 421.00 | 1.45% | 78,900 |
| Aug 12, 2026 | 408.00 | 415.00 | 406.00 | 415.00 | 415.00 | 1.47% | 33,100 |
| Aug 10, 2026 | 415.00 | 415.00 | 407.00 | 409.00 | 409.00 | -0.24% | 48,700 |
| Aug 7, 2026 | 415.00 | 420.00 | 406.00 | 410.00 | 410.00 | -0.24% | 108,500 |
| Aug 6, 2026 | 401.00 | 415.00 | 400.00 | 411.00 | 411.00 | 2.49% | 101,600 |
| Aug 5, 2026 | 391.00 | 405.00 | 390.00 | 401.00 | 401.00 | 3.08% | 80,900 |
| Aug 4, 2026 | 386.00 | 394.00 | 384.00 | 389.00 | 389.00 | 2.10% | 91,300 |
| Aug 3, 2026 | 384.00 | 387.00 | 377.00 | 381.00 | 381.00 | -2.31% | 141,500 |
| Jul 31, 2026 | 392.00 | 399.00 | 377.00 | 390.00 | 390.00 | - | 306,400 |
| Jul 30, 2026 | 379.00 | 394.00 | 375.00 | 390.00 | 390.00 | 0.78% | 217,900 |
| Jul 29, 2026 | 392.00 | 397.00 | 380.00 | 387.00 | 387.00 | -1.28% | 209,000 |
| Jul 28, 2026 | 410.00 | 410.00 | 389.00 | 392.00 | 392.00 | -3.45% | 174,300 |
| Jul 27, 2026 | 405.00 | 410.00 | 396.00 | 406.00 | 406.00 | 0.74% | 114,200 |
| Jul 24, 2026 | 415.00 | 415.00 | 396.00 | 403.00 | 403.00 | -3.13% | 154,800 |
| Jul 23, 2026 | 413.00 | 420.00 | 412.00 | 416.00 | 416.00 | 0.48% | 105,000 |
| Jul 22, 2026 | 411.00 | 425.00 | 409.00 | 414.00 | 414.00 | 1.97% | 130,200 |
| Jul 21, 2026 | 406.00 | 413.00 | 401.00 | 406.00 | 406.00 | 0.50% | 91,700 |
| Jul 17, 2026 | 409.00 | 411.00 | 396.00 | 404.00 | 404.00 | -1.94% | 274,900 |
| Jul 16, 2026 | 427.00 | 429.00 | 412.00 | 412.00 | 412.00 | -4.41% | 196,600 |
| Jul 15, 2026 | 432.00 | 434.00 | 422.00 | 431.00 | 431.00 | 0.94% | 74,500 |
| Jul 14, 2026 | 438.00 | 443.00 | 421.00 | 427.00 | 427.00 | -2.51% | 123,300 |
| Jul 13, 2026 | 441.00 | 449.00 | 434.00 | 438.00 | 438.00 | 0.46% | 86,400 |
| Jul 10, 2026 | 441.00 | 448.00 | 435.00 | 436.00 | 436.00 | 1.40% | 123,000 |
| Jul 9, 2026 | 432.00 | 435.00 | 428.00 | 430.00 | 430.00 | 0.23% | 78,200 |
| Jul 8, 2026 | 444.00 | 444.00 | 429.00 | 429.00 | 429.00 | -4.88% | 163,400 |
| Jul 7, 2026 | 452.00 | 457.00 | 443.00 | 451.00 | 451.00 | -0.22% | 142,500 |
| Jul 6, 2026 | 489.00 | 489.00 | 452.00 | 452.00 | 452.00 | -6.42% | 300,700 |
| Jul 3, 2026 | 498.00 | 499.00 | 478.00 | 483.00 | 483.00 | -3.01% | 174,300 |
| Jul 2, 2026 | 481.00 | 501.00 | 471.00 | 498.00 | 498.00 | 2.89% | 161,700 |
| Jul 1, 2026 | 488.00 | 502.00 | 482.00 | 484.00 | 484.00 | -1.83% | 85,000 |
| Jun 30, 2026 | 507.00 | 507.00 | 472.00 | 493.00 | 493.00 | -1.20% | 194,700 |
| Jun 29, 2026 | 503.00 | 510.00 | 485.00 | 499.00 | 499.00 | 0.81% | 114,300 |
| Jun 26, 2026 | 519.00 | 520.00 | 492.00 | 495.00 | 495.00 | -5.35% | 193,200 |
| Jun 25, 2026 | 527.00 | 535.00 | 513.00 | 523.00 | 523.00 | 0.97% | 137,500 |
| Jun 24, 2026 | 502.00 | 526.00 | 502.00 | 518.00 | 518.00 | 0.39% | 179,600 |
| Jun 23, 2026 | 539.00 | 560.00 | 506.00 | 516.00 | 516.00 | -5.32% | 466,100 |
| Jun 22, 2026 | 521.00 | 552.00 | 521.00 | 545.00 | 545.00 | 6.24% | 427,700 |
| Jun 19, 2026 | 510.00 | 521.00 | 504.00 | 513.00 | 513.00 | - | 184,000 |
| Jun 18, 2026 | 510.00 | 527.00 | 502.00 | 513.00 | 513.00 | - | 227,800 |
| Jun 17, 2026 | 502.00 | 536.00 | 488.00 | 513.00 | 513.00 | 2.19% | 397,100 |
| Jun 16, 2026 | 478.00 | 520.00 | 467.00 | 502.00 | 502.00 | 5.02% | 438,000 |
| Jun 15, 2026 | 517.00 | 517.00 | 471.00 | 478.00 | 478.00 | -4.21% | 394,700 |
| Jun 12, 2026 | 515.00 | 523.00 | 495.00 | 499.00 | 499.00 | -1.19% | 391,700 |
| Jun 11, 2026 | 506.00 | 517.00 | 488.00 | 505.00 | 505.00 | -3.81% | 407,300 |
| Jun 10, 2026 | 551.00 | 600.00 | 513.00 | 525.00 | 525.00 | -10.10% | 1,225,900 |
| Jun 9, 2026 | 660.00 | 673.00 | 558.00 | 584.00 | 584.00 | -8.75% | 2,514,300 |
| Jun 8, 2026 | 604.00 | 674.00 | 591.00 | 640.00 | 640.00 | 11.50% | 4,575,900 |
| Jun 5, 2026 | 495.00 | 574.00 | 488.00 | 574.00 | 574.00 | 16.19% | 979,300 |
| Jun 4, 2026 | 489.00 | 549.00 | 481.00 | 494.00 | 494.00 | -1.79% | 1,712,300 |