FDK Corporation (TYO:6955)
Japan · Delayed Price · Currency is JPY 340.00
-7.00 (-2.02%)
Nov 4, 2026, 3:30 PM JST
FDK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 351.00 | 353.00 | 333.00 | 340.00 | 340.00 | -2.02% | 103,700 |
| Nov 2, 2026 | 350.00 | 353.00 | 345.00 | 347.00 | 347.00 | -2.53% | 82,400 |
| Oct 30, 2026 | 355.00 | 360.00 | 350.00 | 356.00 | 356.00 | -0.56% | 76,000 |
| Oct 29, 2026 | 357.00 | 365.00 | 352.00 | 358.00 | 358.00 | -6.04% | 232,600 |
| Oct 28, 2026 | 385.00 | 388.00 | 381.00 | 381.00 | 381.00 | - | 83,800 |
| Oct 27, 2026 | 377.00 | 383.00 | 377.00 | 381.00 | 381.00 | 1.06% | 35,700 |
| Oct 26, 2026 | 371.00 | 377.00 | 370.00 | 377.00 | 377.00 | 0.80% | 22,800 |
| Oct 23, 2026 | 385.00 | 385.00 | 369.00 | 374.00 | 374.00 | -2.35% | 107,200 |
| Oct 22, 2026 | 386.00 | 390.00 | 381.00 | 383.00 | 383.00 | -0.78% | 24,900 |
| Oct 21, 2026 | 383.00 | 390.00 | 382.00 | 386.00 | 386.00 | 1.31% | 28,000 |
| Oct 20, 2026 | 390.00 | 393.00 | 381.00 | 381.00 | 381.00 | -2.56% | 52,600 |
| Oct 19, 2026 | 392.00 | 394.00 | 384.00 | 391.00 | 391.00 | -0.51% | 49,900 |
| Oct 16, 2026 | 396.00 | 396.00 | 391.00 | 393.00 | 393.00 | -0.51% | 37,800 |
| Oct 15, 2026 | 405.00 | 405.00 | 393.00 | 395.00 | 395.00 | -2.47% | 68,600 |
| Oct 14, 2026 | 404.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 6,800 |
| Oct 13, 2026 | 403.00 | 407.00 | 401.00 | 404.00 | 404.00 | 0.50% | 19,100 |
| Oct 9, 2026 | 401.00 | 404.00 | 397.00 | 402.00 | 402.00 | 0.50% | 17,400 |
| Oct 8, 2026 | 405.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.96% | 43,800 |
| Oct 7, 2026 | 419.00 | 419.00 | 408.00 | 408.00 | 408.00 | -2.16% | 40,800 |
| Oct 6, 2026 | 407.00 | 417.00 | 407.00 | 417.00 | 417.00 | 2.46% | 57,000 |
| Oct 5, 2026 | 406.00 | 410.00 | 404.00 | 407.00 | 407.00 | 0.49% | 23,600 |
| Oct 2, 2026 | 409.00 | 411.00 | 403.00 | 405.00 | 405.00 | - | 28,500 |
| Oct 1, 2026 | 406.00 | 411.00 | 404.00 | 405.00 | 405.00 | -1.22% | 27,100 |
| Sep 30, 2026 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1.99% | 14,400 |
| Sep 29, 2026 | 409.00 | 409.00 | 400.00 | 402.00 | 402.00 | -1.71% | 40,300 |
| Sep 28, 2026 | 405.00 | 411.00 | 405.00 | 409.00 | 409.00 | 0.25% | 15,900 |
| Sep 25, 2026 | 408.00 | 412.00 | 406.00 | 408.00 | 408.00 | - | 24,400 |
| Sep 24, 2026 | 408.00 | 414.00 | 405.00 | 408.00 | 408.00 | -0.49% | 83,300 |
| Sep 18, 2026 | 407.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.74% | 65,800 |
| Sep 17, 2026 | 405.00 | 410.00 | 403.00 | 407.00 | 407.00 | 1.24% | 48,200 |
| Sep 16, 2026 | 401.00 | 408.00 | 401.00 | 402.00 | 402.00 | -0.25% | 16,400 |
| Sep 15, 2026 | 403.00 | 407.00 | 400.00 | 403.00 | 403.00 | -0.98% | 41,200 |
| Sep 14, 2026 | 400.00 | 409.00 | 400.00 | 407.00 | 407.00 | 1.75% | 37,800 |
| Sep 11, 2026 | 402.00 | 403.00 | 397.00 | 400.00 | 400.00 | -0.74% | 34,300 |
| Sep 10, 2026 | 404.00 | 405.00 | 400.00 | 403.00 | 403.00 | - | 48,200 |
| Sep 9, 2026 | 401.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.50% | 48,000 |
| Sep 8, 2026 | 415.00 | 415.00 | 401.00 | 401.00 | 401.00 | -3.37% | 54,300 |
| Sep 7, 2026 | 413.00 | 418.00 | 411.00 | 415.00 | 415.00 | 0.97% | 48,900 |
| Sep 4, 2026 | 408.00 | 414.00 | 407.00 | 411.00 | 411.00 | 0.49% | 53,900 |
| Sep 3, 2026 | 411.00 | 414.00 | 406.00 | 409.00 | 409.00 | -0.49% | 40,500 |
| Sep 2, 2026 | 423.00 | 423.00 | 408.00 | 411.00 | 411.00 | -3.52% | 112,600 |
| Sep 1, 2026 | 421.00 | 429.00 | 420.00 | 426.00 | 426.00 | 0.71% | 87,400 |
| Aug 31, 2026 | 417.00 | 429.00 | 411.00 | 423.00 | 423.00 | 1.20% | 103,500 |
| Aug 28, 2026 | 422.00 | 431.00 | 417.00 | 418.00 | 418.00 | -0.95% | 71,800 |
| Aug 27, 2026 | 407.00 | 422.00 | 403.00 | 422.00 | 422.00 | 3.94% | 131,500 |
| Aug 26, 2026 | 414.00 | 414.00 | 402.00 | 406.00 | 406.00 | -0.98% | 47,300 |
| Aug 25, 2026 | 401.00 | 411.00 | 396.00 | 410.00 | 410.00 | 2.24% | 67,900 |
| Aug 24, 2026 | 403.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.50% | 27,300 |
| Aug 21, 2026 | 407.00 | 407.00 | 401.00 | 403.00 | 403.00 | -0.98% | 33,400 |
| Aug 20, 2026 | 408.00 | 410.00 | 401.00 | 407.00 | 407.00 | 0.99% | 55,500 |