Fukuda Denshi Co., Ltd. (TYO:6960)
Japan · Delayed Price · Currency is JPY 11,950
+110 (0.93%)
Aug 26, 2026, 3:30 PM JST
Fukuda Denshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11,940.00 | 12,040.00 | 11,840.00 | 11,950.00 | 11,950.00 | 0.93% | 35,000 |
| Aug 25, 2026 | 11,870.00 | 11,960.00 | 11,770.00 | 11,840.00 | 11,840.00 | 0.68% | 40,900 |
| Aug 24, 2026 | 11,590.00 | 11,890.00 | 11,550.00 | 11,760.00 | 11,760.00 | 1.64% | 45,600 |
| Aug 21, 2026 | 11,600.00 | 11,700.00 | 11,200.00 | 11,570.00 | 11,570.00 | -1.53% | 46,300 |
| Aug 20, 2026 | 11,810.00 | 11,820.00 | 11,630.00 | 11,750.00 | 11,750.00 | 0.43% | 47,400 |
| Aug 19, 2026 | 11,790.00 | 11,900.00 | 11,530.00 | 11,700.00 | 11,700.00 | -0.76% | 73,100 |
| Aug 18, 2026 | 11,800.00 | 11,890.00 | 11,730.00 | 11,790.00 | 11,790.00 | -0.08% | 52,100 |
| Aug 17, 2026 | 11,830.00 | 11,880.00 | 11,690.00 | 11,800.00 | 11,800.00 | 0.94% | 35,600 |
| Aug 14, 2026 | 11,870.00 | 11,880.00 | 11,500.00 | 11,690.00 | 11,690.00 | -1.52% | 81,200 |
| Aug 13, 2026 | 12,070.00 | 12,190.00 | 11,790.00 | 11,870.00 | 11,870.00 | -1.90% | 51,600 |
| Aug 12, 2026 | 12,230.00 | 12,280.00 | 11,990.00 | 12,100.00 | 12,100.00 | 0.75% | 45,000 |
| Aug 10, 2026 | 11,850.00 | 12,120.00 | 11,750.00 | 12,010.00 | 12,010.00 | 1.61% | 55,100 |
| Aug 7, 2026 | 11,850.00 | 11,850.00 | 11,650.00 | 11,820.00 | 11,820.00 | -0.25% | 53,400 |
| Aug 6, 2026 | 11,830.00 | 11,970.00 | 11,690.00 | 11,850.00 | 11,850.00 | 0.17% | 34,100 |
| Aug 5, 2026 | 11,810.00 | 12,070.00 | 11,760.00 | 11,830.00 | 11,830.00 | -0.34% | 52,400 |
| Aug 4, 2026 | 11,700.00 | 11,870.00 | 11,620.00 | 11,870.00 | 11,870.00 | 1.45% | 39,200 |
| Aug 3, 2026 | 11,030.00 | 11,700.00 | 11,030.00 | 11,700.00 | 11,700.00 | 3.27% | 32,500 |
| Jul 31, 2026 | 11,130.00 | 11,690.00 | 11,130.00 | 11,330.00 | 11,330.00 | 1.25% | 55,000 |
| Jul 30, 2026 | 11,200.00 | 11,410.00 | 11,020.00 | 11,190.00 | 11,190.00 | -1.50% | 54,900 |
| Jul 29, 2026 | 11,460.00 | 11,510.00 | 11,020.00 | 11,360.00 | 11,360.00 | -2.41% | 96,100 |
| Jul 28, 2026 | 11,900.00 | 11,900.00 | 11,550.00 | 11,640.00 | 11,640.00 | -2.27% | 53,800 |
| Jul 27, 2026 | 11,580.00 | 11,910.00 | 11,570.00 | 11,910.00 | 11,910.00 | 4.11% | 34,800 |
| Jul 24, 2026 | 11,310.00 | 11,600.00 | 11,170.00 | 11,440.00 | 11,440.00 | 1.15% | 49,000 |
| Jul 23, 2026 | 11,270.00 | 11,460.00 | 11,200.00 | 11,310.00 | 11,310.00 | -1.57% | 43,800 |
| Jul 22, 2026 | 11,500.00 | 11,540.00 | 11,370.00 | 11,490.00 | 11,490.00 | -0.69% | 45,300 |
| Jul 21, 2026 | 11,420.00 | 11,650.00 | 11,360.00 | 11,570.00 | 11,570.00 | 2.84% | 39,200 |
| Jul 17, 2026 | 11,460.00 | 11,570.00 | 11,150.00 | 11,250.00 | 11,250.00 | -2.60% | 34,600 |
| Jul 16, 2026 | 11,700.00 | 11,730.00 | 11,470.00 | 11,550.00 | 11,550.00 | 0.61% | 40,600 |
| Jul 15, 2026 | 11,370.00 | 11,510.00 | 11,160.00 | 11,480.00 | 11,480.00 | 0.97% | 23,100 |
| Jul 14, 2026 | 11,330.00 | 11,450.00 | 11,230.00 | 11,370.00 | 11,370.00 | 0.35% | 20,000 |
| Jul 13, 2026 | 11,230.00 | 11,390.00 | 11,140.00 | 11,330.00 | 11,330.00 | 0.89% | 24,800 |
| Jul 10, 2026 | 11,600.00 | 11,620.00 | 11,130.00 | 11,230.00 | 11,230.00 | -2.35% | 35,000 |
| Jul 9, 2026 | 11,640.00 | 11,640.00 | 11,330.00 | 11,500.00 | 11,500.00 | -0.26% | 34,200 |
| Jul 8, 2026 | 11,560.00 | 11,760.00 | 11,410.00 | 11,530.00 | 11,530.00 | 0.26% | 22,700 |
| Jul 7, 2026 | 11,560.00 | 11,760.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.52% | 30,900 |
| Jul 6, 2026 | 11,700.00 | 11,700.00 | 11,440.00 | 11,560.00 | 11,560.00 | 0.78% | 24,000 |
| Jul 3, 2026 | 11,200.00 | 11,470.00 | 11,150.00 | 11,470.00 | 11,470.00 | 1.96% | 30,100 |
| Jul 2, 2026 | 11,180.00 | 11,490.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.35% | 29,000 |
| Jul 1, 2026 | 11,260.00 | 11,260.00 | 11,030.00 | 11,100.00 | 11,100.00 | -1.42% | 24,900 |
| Jun 30, 2026 | 11,160.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 0.27% | 44,200 |
| Jun 29, 2026 | 11,090.00 | 11,450.00 | 11,050.00 | 11,230.00 | 11,230.00 | 3.41% | 56,500 |
| Jun 26, 2026 | 10,680.00 | 10,890.00 | 10,630.00 | 10,860.00 | 10,860.00 | 1.78% | 30,100 |
| Jun 25, 2026 | 10,550.00 | 10,770.00 | 10,510.00 | 10,670.00 | 10,670.00 | 1.91% | 35,400 |
| Jun 24, 2026 | 10,560.00 | 10,560.00 | 10,400.00 | 10,470.00 | 10,470.00 | -0.85% | 28,400 |
| Jun 23, 2026 | 10,680.00 | 10,680.00 | 10,460.00 | 10,560.00 | 10,560.00 | -0.47% | 93,700 |
| Jun 22, 2026 | 10,480.00 | 10,720.00 | 10,370.00 | 10,610.00 | 10,610.00 | 1.24% | 41,200 |
| Jun 19, 2026 | 10,830.00 | 10,990.00 | 10,410.00 | 10,480.00 | 10,480.00 | -3.23% | 75,500 |
| Jun 18, 2026 | 10,910.00 | 11,060.00 | 10,720.00 | 10,830.00 | 10,830.00 | -0.73% | 68,000 |
| Jun 17, 2026 | 11,230.00 | 11,360.00 | 10,730.00 | 10,910.00 | 10,910.00 | -3.45% | 80,000 |
| Jun 16, 2026 | 11,720.00 | 11,720.00 | 11,280.00 | 11,300.00 | 11,300.00 | -2.42% | 33,600 |