Fukuda Denshi Co., Ltd. (TYO:6960)
Japan · Delayed Price · Currency is JPY 10,190
+120 (1.19%)
Apr 3, 2026, 3:30 PM JST
Fukuda Denshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10,060.00 | 10,190.00 | 9,960.00 | 10,110.00 | - | 0.40% | 14,200 |
| Apr 2, 2026 | 10,150.00 | 10,300.00 | 10,030.00 | 10,070.00 | 10,070.00 | 0.70% | 41,700 |
| Apr 1, 2026 | 10,100.00 | 10,100.00 | 9,790.00 | 10,000.00 | 10,000.00 | 3.41% | 41,000 |
| Mar 31, 2026 | 9,500.00 | 9,750.00 | 9,440.00 | 9,670.00 | 9,670.00 | 1.79% | 44,100 |
| Mar 30, 2026 | 9,600.00 | 9,600.00 | 9,460.00 | 9,500.00 | 9,500.00 | -3.94% | 31,600 |
| Mar 27, 2026 | 9,850.00 | 9,980.00 | 9,690.00 | 9,890.00 | 9,800.00 | -0.50% | 59,800 |
| Mar 26, 2026 | 10,180.00 | 10,210.00 | 9,830.00 | 9,940.00 | 9,849.54 | -1.00% | 63,000 |
| Mar 25, 2026 | 10,010.00 | 10,170.00 | 9,970.00 | 10,040.00 | 9,948.63 | 0.30% | 58,900 |
| Mar 24, 2026 | 10,100.00 | 10,210.00 | 9,960.00 | 10,010.00 | 9,918.91 | 0.60% | 41,200 |
| Mar 23, 2026 | 10,100.00 | 10,120.00 | 9,830.00 | 9,950.00 | 9,859.45 | -3.96% | 47,800 |
| Mar 19, 2026 | 10,380.00 | 10,500.00 | 10,290.00 | 10,360.00 | 10,265.72 | -0.19% | 43,100 |
| Mar 18, 2026 | 10,120.00 | 10,390.00 | 10,110.00 | 10,380.00 | 10,285.54 | 4.11% | 28,700 |
| Mar 17, 2026 | 10,170.00 | 10,210.00 | 9,930.00 | 9,970.00 | 9,879.27 | -1.38% | 30,600 |
| Mar 16, 2026 | 9,960.00 | 10,160.00 | 9,900.00 | 10,110.00 | 10,018.00 | 0.80% | 30,500 |
| Mar 13, 2026 | 9,750.00 | 10,140.00 | 9,560.00 | 10,030.00 | 9,938.73 | 1.31% | 30,500 |
| Mar 12, 2026 | 9,960.00 | 10,000.00 | 9,830.00 | 9,900.00 | 9,809.91 | -0.60% | 27,700 |
| Mar 11, 2026 | 9,610.00 | 10,050.00 | 9,550.00 | 9,960.00 | 9,869.36 | 2.05% | 44,600 |
| Mar 10, 2026 | 9,770.00 | 9,920.00 | 9,630.00 | 9,760.00 | 9,671.18 | 0.51% | 42,800 |
| Mar 9, 2026 | 9,480.00 | 9,770.00 | 9,340.00 | 9,710.00 | 9,621.64 | -1.32% | 32,700 |
| Mar 6, 2026 | 9,660.00 | 9,910.00 | 9,660.00 | 9,840.00 | 9,750.46 | 0.31% | 15,100 |
| Mar 5, 2026 | 9,920.00 | 10,040.00 | 9,720.00 | 9,810.00 | 9,720.73 | 1.98% | 23,700 |
| Mar 4, 2026 | 9,790.00 | 9,790.00 | 9,480.00 | 9,620.00 | 9,532.46 | -3.22% | 36,100 |
| Mar 3, 2026 | 10,100.00 | 10,280.00 | 9,930.00 | 9,940.00 | 9,849.54 | -2.07% | 54,600 |
| Mar 2, 2026 | 10,040.00 | 10,210.00 | 9,950.00 | 10,150.00 | 10,057.63 | 0.79% | 24,000 |
| Feb 27, 2026 | 9,880.00 | 10,080.00 | 9,830.00 | 10,070.00 | 9,978.36 | 2.44% | 42,100 |
| Feb 26, 2026 | 9,870.00 | 9,900.00 | 9,710.00 | 9,830.00 | 9,740.55 | -0.71% | 31,800 |
| Feb 25, 2026 | 9,570.00 | 9,980.00 | 9,570.00 | 9,900.00 | 9,809.91 | 4.21% | 46,200 |
| Feb 24, 2026 | 9,220.00 | 9,510.00 | 9,220.00 | 9,500.00 | 9,413.55 | 1.39% | 38,300 |
| Feb 20, 2026 | 9,360.00 | 9,410.00 | 9,260.00 | 9,370.00 | 9,284.73 | 0.11% | 17,000 |
| Feb 19, 2026 | 9,320.00 | 9,460.00 | 9,200.00 | 9,360.00 | 9,274.82 | 1.74% | 46,900 |
| Feb 18, 2026 | 9,180.00 | 9,280.00 | 9,150.00 | 9,200.00 | 9,116.28 | 0.88% | 9,300 |
| Feb 17, 2026 | 9,070.00 | 9,170.00 | 9,040.00 | 9,120.00 | 9,037.01 | 0.55% | 16,800 |
| Feb 16, 2026 | 9,200.00 | 9,200.00 | 9,030.00 | 9,070.00 | 8,987.46 | 1.68% | 24,700 |
| Feb 13, 2026 | 9,100.00 | 9,150.00 | 8,910.00 | 8,920.00 | 8,838.83 | -2.62% | 46,700 |
| Feb 12, 2026 | 9,000.00 | 9,230.00 | 9,000.00 | 9,160.00 | 9,076.64 | 2.23% | 33,700 |
| Feb 10, 2026 | 8,850.00 | 9,040.00 | 8,830.00 | 8,960.00 | 8,878.46 | 2.99% | 25,700 |
| Feb 9, 2026 | 8,600.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,620.83 | 1.28% | 23,500 |
| Feb 6, 2026 | 8,770.00 | 8,770.00 | 8,520.00 | 8,590.00 | 8,511.83 | -1.49% | 17,500 |
| Feb 5, 2026 | 8,730.00 | 8,830.00 | 8,610.00 | 8,720.00 | 8,640.65 | 1.51% | 32,900 |
| Feb 4, 2026 | 8,930.00 | 8,970.00 | 8,500.00 | 8,590.00 | 8,511.83 | -3.70% | 58,900 |
| Feb 3, 2026 | 8,600.00 | 9,020.00 | 8,550.00 | 8,920.00 | 8,838.83 | 3.96% | 67,200 |
| Feb 2, 2026 | 8,370.00 | 8,610.00 | 8,360.00 | 8,580.00 | 8,501.92 | 1.18% | 80,300 |
| Jan 30, 2026 | 8,750.00 | 8,750.00 | 8,410.00 | 8,480.00 | 8,402.83 | -2.86% | 60,000 |
| Jan 29, 2026 | 8,510.00 | 8,740.00 | 8,380.00 | 8,730.00 | 8,650.56 | 0.34% | 62,700 |
| Jan 28, 2026 | 9,000.00 | 9,010.00 | 8,520.00 | 8,700.00 | 8,620.83 | -3.23% | 97,300 |
| Jan 27, 2026 | 8,860.00 | 9,200.00 | 8,760.00 | 8,990.00 | 8,908.19 | 1.12% | 123,800 |
| Jan 26, 2026 | 9,320.00 | 9,450.00 | 8,860.00 | 8,890.00 | 8,809.10 | -4.51% | 62,400 |
| Jan 23, 2026 | 9,310.00 | 9,480.00 | 9,240.00 | 9,310.00 | 9,225.28 | - | 34,600 |
| Jan 22, 2026 | 9,110.00 | 9,450.00 | 9,110.00 | 9,310.00 | 9,225.28 | 3.91% | 49,300 |
| Jan 21, 2026 | 8,950.00 | 9,070.00 | 8,740.00 | 8,960.00 | 8,878.46 | -0.55% | 76,800 |