FDK Corporation (TYO:6955)
Japan · Delayed Price · Currency is JPY 428.00
-5.00 (-1.15%)
May 1, 2026, 3:30 PM JST
FDK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 432.00 | 434.00 | 425.00 | 428.00 | 428.00 | -1.15% | 45,000 |
| Apr 30, 2026 | 447.00 | 447.00 | 415.00 | 433.00 | 433.00 | -3.13% | 243,900 |
| Apr 28, 2026 | 454.00 | 454.00 | 445.00 | 447.00 | 447.00 | -1.54% | 57,500 |
| Apr 27, 2026 | 450.00 | 460.00 | 450.00 | 454.00 | 454.00 | 0.89% | 69,100 |
| Apr 24, 2026 | 451.00 | 456.00 | 450.00 | 450.00 | 450.00 | - | 32,900 |
| Apr 23, 2026 | 448.00 | 456.00 | 445.00 | 450.00 | 450.00 | 0.45% | 91,500 |
| Apr 22, 2026 | 450.00 | 450.00 | 442.00 | 448.00 | 448.00 | -0.88% | 51,900 |
| Apr 21, 2026 | 457.00 | 465.00 | 450.00 | 452.00 | 452.00 | -0.88% | 77,200 |
| Apr 20, 2026 | 453.00 | 462.00 | 448.00 | 456.00 | 456.00 | 1.79% | 60,700 |
| Apr 17, 2026 | 458.00 | 461.00 | 445.00 | 448.00 | 448.00 | -3.24% | 83,600 |
| Apr 16, 2026 | 452.00 | 469.00 | 450.00 | 463.00 | 463.00 | 3.81% | 77,100 |
| Apr 15, 2026 | 456.00 | 466.00 | 445.00 | 446.00 | 446.00 | -2.41% | 109,700 |
| Apr 14, 2026 | 457.00 | 460.00 | 452.00 | 457.00 | 457.00 | 1.33% | 73,800 |
| Apr 13, 2026 | 446.00 | 454.00 | 441.00 | 451.00 | 451.00 | 0.67% | 91,200 |
| Apr 10, 2026 | 470.00 | 484.00 | 447.00 | 448.00 | 448.00 | -4.27% | 138,700 |
| Apr 9, 2026 | 492.00 | 492.00 | 468.00 | 468.00 | 468.00 | -3.70% | 102,500 |
| Apr 8, 2026 | 484.00 | 491.00 | 478.00 | 486.00 | 486.00 | 3.85% | 128,800 |
| Apr 7, 2026 | 477.00 | 481.00 | 464.00 | 468.00 | 468.00 | -1.89% | 56,000 |
| Apr 6, 2026 | 477.00 | 491.00 | 474.00 | 477.00 | 477.00 | 0.21% | 70,400 |
| Apr 3, 2026 | 462.00 | 477.00 | 462.00 | 476.00 | 476.00 | 3.48% | 67,100 |
| Apr 2, 2026 | 478.00 | 486.00 | 459.00 | 460.00 | 460.00 | -3.77% | 97,600 |
| Apr 1, 2026 | 480.00 | 485.00 | 470.00 | 478.00 | 478.00 | 2.14% | 62,700 |
| Mar 31, 2026 | 469.00 | 483.00 | 463.00 | 468.00 | 468.00 | -1.89% | 93,100 |
| Mar 30, 2026 | 475.00 | 479.00 | 463.00 | 477.00 | 477.00 | -1.24% | 119,300 |
| Mar 27, 2026 | 486.00 | 491.00 | 476.00 | 483.00 | 483.00 | -0.82% | 59,700 |
| Mar 26, 2026 | 491.00 | 519.00 | 484.00 | 487.00 | 487.00 | -0.61% | 258,200 |
| 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 |