Fukuda Denshi Co., Ltd. (TYO:6960)
Japan · Delayed Price · Currency is JPY 9,310.00
-70.00 (-0.75%)
Jan 23, 2026, 3:30 PM JST
Fukuda Denshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,310.00 | 9,450.00 | 9,300.00 | 9,350.00 | - | 0.43% | 21,900 |
| Jan 22, 2026 | 9,110.00 | 9,450.00 | 9,110.00 | 9,310.00 | 9,310.00 | 3.91% | 49,300 |
| Jan 21, 2026 | 8,950.00 | 9,070.00 | 8,740.00 | 8,960.00 | 8,960.00 | -0.55% | 76,800 |
| Jan 20, 2026 | 9,160.00 | 9,330.00 | 9,010.00 | 9,010.00 | 9,010.00 | -3.22% | 52,700 |
| Jan 19, 2026 | 8,800.00 | 9,360.00 | 8,800.00 | 9,310.00 | 9,310.00 | 5.80% | 72,000 |
| Jan 16, 2026 | 8,810.00 | 8,840.00 | 8,730.00 | 8,800.00 | 8,800.00 | 0.23% | 34,000 |
| Jan 15, 2026 | 8,670.00 | 8,820.00 | 8,670.00 | 8,780.00 | 8,780.00 | 0.46% | 31,200 |
| Jan 14, 2026 | 8,480.00 | 8,770.00 | 8,450.00 | 8,740.00 | 8,740.00 | 1.27% | 50,800 |
| Jan 13, 2026 | 8,450.00 | 8,650.00 | 8,340.00 | 8,630.00 | 8,630.00 | 2.13% | 65,700 |
| Jan 9, 2026 | 8,310.00 | 8,570.00 | 8,310.00 | 8,450.00 | 8,450.00 | 1.68% | 62,200 |
| Jan 8, 2026 | 8,100.00 | 8,330.00 | 8,100.00 | 8,310.00 | 8,310.00 | 1.96% | 39,300 |
| Jan 7, 2026 | 8,000.00 | 8,160.00 | 7,940.00 | 8,150.00 | 8,150.00 | 1.62% | 34,900 |
| Jan 6, 2026 | 7,780.00 | 8,040.00 | 7,780.00 | 8,020.00 | 8,020.00 | 3.89% | 40,800 |
| Jan 5, 2026 | 7,550.00 | 7,720.00 | 7,550.00 | 7,720.00 | 7,720.00 | 2.12% | 17,600 |
| Dec 30, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,560.00 | - | 9,300 |
| Dec 29, 2025 | 7,440.00 | 7,580.00 | 7,440.00 | 7,560.00 | 7,560.00 | 2.02% | 13,700 |
| Dec 26, 2025 | 7,410.00 | 7,500.00 | 7,390.00 | 7,410.00 | 7,410.00 | - | 21,200 |
| Dec 25, 2025 | 7,460.00 | 7,580.00 | 7,270.00 | 7,410.00 | 7,410.00 | -0.67% | 43,100 |
| Dec 24, 2025 | 7,420.00 | 7,470.00 | 7,310.00 | 7,460.00 | 7,460.00 | -0.13% | 29,700 |
| Dec 23, 2025 | 7,560.00 | 7,560.00 | 7,380.00 | 7,470.00 | 7,470.00 | -1.84% | 21,400 |
| Dec 22, 2025 | 7,570.00 | 7,620.00 | 7,500.00 | 7,610.00 | 7,610.00 | 0.66% | 20,800 |
| Dec 19, 2025 | 7,450.00 | 7,600.00 | 7,330.00 | 7,560.00 | 7,560.00 | 1.75% | 31,500 |
| Dec 18, 2025 | 7,310.00 | 7,430.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.64% | 20,500 |
| Dec 17, 2025 | 7,300.00 | 7,490.00 | 7,220.00 | 7,310.00 | 7,310.00 | -0.27% | 36,600 |
| Dec 16, 2025 | 7,250.00 | 7,340.00 | 7,190.00 | 7,330.00 | 7,330.00 | 1.66% | 15,600 |
| Dec 15, 2025 | 6,950.00 | 7,210.00 | 6,950.00 | 7,210.00 | 7,210.00 | 2.85% | 13,200 |
| Dec 12, 2025 | 6,900.00 | 7,020.00 | 6,860.00 | 7,010.00 | 7,010.00 | 1.30% | 27,300 |
| Dec 11, 2025 | 6,940.00 | 6,980.00 | 6,880.00 | 6,920.00 | 6,920.00 | -0.14% | 10,500 |
| Dec 10, 2025 | 7,010.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | -1.14% | 10,000 |
| Dec 9, 2025 | 6,960.00 | 7,040.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.28% | 5,800 |
| Dec 8, 2025 | 6,960.00 | 7,060.00 | 6,950.00 | 7,030.00 | 7,030.00 | 1.01% | 4,500 |
| Dec 5, 2025 | 6,990.00 | 7,010.00 | 6,900.00 | 6,960.00 | 6,960.00 | - | 7,300 |
| Dec 4, 2025 | 6,910.00 | 6,970.00 | 6,910.00 | 6,960.00 | 6,960.00 | 0.87% | 6,200 |
| Dec 3, 2025 | 7,030.00 | 7,060.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.86% | 9,800 |
| Dec 2, 2025 | 6,990.00 | 7,010.00 | 6,910.00 | 6,960.00 | 6,960.00 | -0.85% | 14,800 |
| Dec 1, 2025 | 7,160.00 | 7,160.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.40% | 6,900 |
| Nov 28, 2025 | 7,180.00 | 7,180.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.14% | 6,600 |
| Nov 27, 2025 | 7,160.00 | 7,190.00 | 7,100.00 | 7,130.00 | 7,130.00 | -0.42% | 3,700 |
| Nov 26, 2025 | 7,090.00 | 7,180.00 | 7,090.00 | 7,160.00 | 7,160.00 | 0.99% | 5,200 |
| Nov 25, 2025 | 7,000.00 | 7,160.00 | 7,000.00 | 7,090.00 | 7,090.00 | 1.29% | 11,900 |
| Nov 21, 2025 | 6,870.00 | 7,020.00 | 6,840.00 | 7,000.00 | 7,000.00 | 1.45% | 12,000 |
| Nov 20, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.44% | 9,300 |
| Nov 19, 2025 | 6,870.00 | 6,990.00 | 6,810.00 | 6,870.00 | 6,870.00 | -0.72% | 8,900 |
| Nov 18, 2025 | 6,990.00 | 7,120.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.00% | 25,200 |
| Nov 17, 2025 | 6,950.00 | 7,050.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.14% | 8,700 |
| Nov 14, 2025 | 6,990.00 | 7,030.00 | 6,970.00 | 7,000.00 | 7,000.00 | - | 9,900 |
| Nov 13, 2025 | 7,020.00 | 7,020.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.14% | 7,200 |
| Nov 12, 2025 | 6,990.00 | 7,040.00 | 6,970.00 | 7,010.00 | 7,010.00 | 0.29% | 9,000 |
| Nov 11, 2025 | 6,930.00 | 6,990.00 | 6,920.00 | 6,990.00 | 6,990.00 | 1.75% | 11,000 |
| Nov 10, 2025 | 6,840.00 | 6,940.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.88% | 6,800 |