Fukuda Denshi Co., Ltd. (TYO:6960)
Japan · Delayed Price · Currency is JPY 10,940
+310 (2.92%)
Oct 26, 2026, 3:30 PM JST
Fukuda Denshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10,630.00 | 11,040.00 | 10,560.00 | 10,940.00 | 10,940.00 | 2.92% | 108,500 |
| Oct 23, 2026 | 10,470.00 | 10,710.00 | 10,390.00 | 10,630.00 | 10,630.00 | 0.85% | 82,500 |
| Oct 22, 2026 | 10,720.00 | 10,830.00 | 10,540.00 | 10,540.00 | 10,540.00 | -1.31% | 67,400 |
| Oct 21, 2026 | 10,740.00 | 10,790.00 | 10,630.00 | 10,680.00 | 10,680.00 | 0.66% | 56,700 |
| Oct 20, 2026 | 10,740.00 | 10,810.00 | 10,560.00 | 10,610.00 | 10,610.00 | -1.94% | 65,300 |
| Oct 19, 2026 | 10,860.00 | 10,880.00 | 10,660.00 | 10,820.00 | 10,820.00 | -0.37% | 60,900 |
| Oct 16, 2026 | 10,600.00 | 10,890.00 | 10,600.00 | 10,860.00 | 10,860.00 | 2.65% | 79,700 |
| Oct 15, 2026 | 10,560.00 | 10,760.00 | 10,500.00 | 10,580.00 | 10,580.00 | -1.21% | 82,100 |
| Oct 14, 2026 | 10,920.00 | 11,050.00 | 10,670.00 | 10,710.00 | 10,710.00 | -3.69% | 101,500 |
| Oct 13, 2026 | 11,460.00 | 11,630.00 | 11,100.00 | 11,120.00 | 11,120.00 | -0.89% | 125,400 |
| Oct 9, 2026 | 11,420.00 | 11,500.00 | 11,090.00 | 11,220.00 | 11,220.00 | -0.80% | 120,600 |
| Oct 8, 2026 | 11,760.00 | 11,780.00 | 11,120.00 | 11,310.00 | 11,310.00 | -4.31% | 188,200 |
| Oct 7, 2026 | 11,860.00 | 11,910.00 | 11,760.00 | 11,820.00 | 11,820.00 | 0.51% | 66,400 |
| Oct 6, 2026 | 11,790.00 | 11,880.00 | 11,720.00 | 11,760.00 | 11,760.00 | 0.26% | 101,600 |
| Oct 5, 2026 | 11,760.00 | 11,780.00 | 11,630.00 | 11,730.00 | 11,730.00 | 0.86% | 66,100 |
| Oct 2, 2026 | 11,630.00 | 11,890.00 | 11,610.00 | 11,630.00 | 11,630.00 | -1.52% | 100,000 |
| Oct 1, 2026 | 11,680.00 | 11,930.00 | 11,680.00 | 11,810.00 | 11,810.00 | 1.37% | 73,800 |
| Sep 30, 2026 | 11,700.00 | 11,780.00 | 11,540.00 | 11,650.00 | 11,650.00 | -0.43% | 128,600 |
| Sep 29, 2026 | 11,880.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.38% | 81,800 |
| Sep 28, 2026 | 11,860.00 | 12,050.00 | 11,790.00 | 11,860.00 | 11,745.00 | -1.82% | 82,500 |
| Sep 25, 2026 | 12,050.00 | 12,120.00 | 11,950.00 | 12,080.00 | 11,962.87 | 0.25% | 79,900 |
| Sep 24, 2026 | 12,070.00 | 12,240.00 | 12,030.00 | 12,050.00 | 11,933.16 | -0.17% | 63,400 |
| Sep 18, 2026 | 12,170.00 | 12,170.00 | 11,870.00 | 12,070.00 | 11,952.96 | -0.74% | 85,600 |
| Sep 17, 2026 | 12,170.00 | 12,210.00 | 11,980.00 | 12,160.00 | 12,042.09 | 1.50% | 37,300 |
| Sep 16, 2026 | 11,860.00 | 11,980.00 | 11,720.00 | 11,980.00 | 11,863.84 | 1.87% | 40,900 |
| Sep 15, 2026 | 11,800.00 | 11,880.00 | 11,710.00 | 11,760.00 | 11,645.97 | -0.34% | 40,500 |
| Sep 14, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,685.58 | 1.11% | 43,000 |
| Sep 11, 2026 | 11,430.00 | 11,780.00 | 11,400.00 | 11,670.00 | 11,556.84 | - | 77,300 |
| Sep 10, 2026 | 11,770.00 | 11,790.00 | 11,600.00 | 11,670.00 | 11,556.84 | -0.34% | 46,100 |
| Sep 9, 2026 | 11,990.00 | 11,990.00 | 11,640.00 | 11,710.00 | 11,596.45 | -1.26% | 51,000 |
| Sep 8, 2026 | 11,950.00 | 12,200.00 | 11,850.00 | 11,860.00 | 11,745.00 | -2.31% | 51,800 |
| Sep 7, 2026 | 12,060.00 | 12,140.00 | 11,850.00 | 12,140.00 | 12,022.28 | 3.23% | 64,900 |
| Sep 4, 2026 | 11,710.00 | 11,760.00 | 11,480.00 | 11,760.00 | 11,645.97 | 0.34% | 78,100 |
| Sep 3, 2026 | 12,200.00 | 12,240.00 | 11,630.00 | 11,720.00 | 11,606.36 | -3.86% | 54,600 |
| Sep 2, 2026 | 12,430.00 | 12,460.00 | 12,150.00 | 12,190.00 | 12,071.80 | -2.32% | 51,100 |
| Sep 1, 2026 | 12,100.00 | 12,480.00 | 12,080.00 | 12,480.00 | 12,358.99 | 2.13% | 42,400 |
| Aug 31, 2026 | 11,790.00 | 12,220.00 | 11,790.00 | 12,220.00 | 12,101.51 | 3.04% | 96,500 |
| Aug 28, 2026 | 11,980.00 | 12,030.00 | 11,830.00 | 11,860.00 | 11,745.00 | -1.50% | 134,400 |
| Aug 27, 2026 | 11,950.00 | 12,110.00 | 11,880.00 | 12,040.00 | 11,923.25 | 0.75% | 26,600 |
| Aug 26, 2026 | 11,940.00 | 12,040.00 | 11,840.00 | 11,950.00 | 11,834.13 | 0.93% | 35,000 |
| Aug 25, 2026 | 11,870.00 | 11,960.00 | 11,770.00 | 11,840.00 | 11,725.19 | 0.68% | 40,900 |
| Aug 24, 2026 | 11,590.00 | 11,890.00 | 11,550.00 | 11,760.00 | 11,645.97 | 1.64% | 45,600 |
| Aug 21, 2026 | 11,600.00 | 11,700.00 | 11,200.00 | 11,570.00 | 11,457.81 | -1.53% | 46,300 |
| Aug 20, 2026 | 11,810.00 | 11,820.00 | 11,630.00 | 11,750.00 | 11,636.07 | 0.43% | 47,400 |
| Aug 19, 2026 | 11,790.00 | 11,900.00 | 11,530.00 | 11,700.00 | 11,586.55 | -0.76% | 73,100 |
| Aug 18, 2026 | 11,800.00 | 11,890.00 | 11,730.00 | 11,790.00 | 11,675.68 | -0.08% | 52,100 |
| Aug 17, 2026 | 11,830.00 | 11,880.00 | 11,690.00 | 11,800.00 | 11,685.58 | 0.94% | 35,600 |
| Aug 14, 2026 | 11,870.00 | 11,880.00 | 11,500.00 | 11,690.00 | 11,576.65 | -1.52% | 81,200 |
| Aug 13, 2026 | 12,070.00 | 12,190.00 | 11,790.00 | 11,870.00 | 11,754.90 | -1.90% | 51,600 |
| Aug 12, 2026 | 12,230.00 | 12,280.00 | 11,990.00 | 12,100.00 | 11,982.67 | 0.75% | 45,000 |