Fukuda Denshi Co., Ltd. (TYO:6960)
Japan · Delayed Price · Currency is JPY 11,540
-30 (-0.26%)
Jun 3, 2026, 3:30 PM JST
Fukuda Denshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11,570.00 | 11,770.00 | 11,510.00 | 11,600.00 | - | 0.26% | 21,800 |
| Jun 2, 2026 | 11,380.00 | 11,640.00 | 11,260.00 | 11,570.00 | 11,570.00 | 0.61% | 55,100 |
| Jun 1, 2026 | 11,730.00 | 11,770.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.46% | 45,700 |
| May 29, 2026 | 11,530.00 | 11,770.00 | 11,380.00 | 11,670.00 | 11,670.00 | 0.09% | 91,200 |
| May 28, 2026 | 11,800.00 | 11,930.00 | 11,460.00 | 11,660.00 | 11,660.00 | -1.19% | 47,400 |
| May 27, 2026 | 12,410.00 | 12,410.00 | 11,780.00 | 11,800.00 | 11,800.00 | -4.38% | 56,300 |
| May 26, 2026 | 12,420.00 | 12,490.00 | 12,150.00 | 12,340.00 | 12,340.00 | -0.64% | 41,100 |
| May 25, 2026 | 12,300.00 | 12,420.00 | 11,900.00 | 12,420.00 | 12,420.00 | 0.98% | 70,400 |
| May 22, 2026 | 11,760.00 | 12,300.00 | 11,680.00 | 12,300.00 | 12,300.00 | 4.50% | 87,000 |
| May 21, 2026 | 11,610.00 | 11,850.00 | 11,470.00 | 11,770.00 | 11,770.00 | 1.55% | 95,100 |
| May 20, 2026 | 11,100.00 | 12,090.00 | 11,100.00 | 11,590.00 | 11,590.00 | 4.60% | 176,100 |
| May 19, 2026 | 10,500.00 | 11,160.00 | 10,500.00 | 11,080.00 | 11,080.00 | 4.92% | 82,000 |
| May 18, 2026 | 9,750.00 | 10,760.00 | 9,750.00 | 10,560.00 | 10,560.00 | 6.67% | 113,600 |
| May 15, 2026 | 9,800.00 | 9,900.00 | 9,640.00 | 9,900.00 | 9,900.00 | 1.02% | 59,200 |
| May 14, 2026 | 9,880.00 | 9,900.00 | 9,770.00 | 9,800.00 | 9,800.00 | -0.91% | 45,600 |
| May 13, 2026 | 9,730.00 | 9,990.00 | 9,630.00 | 9,890.00 | 9,890.00 | 1.44% | 54,600 |
| May 12, 2026 | 9,830.00 | 9,870.00 | 9,660.00 | 9,750.00 | 9,750.00 | -0.81% | 36,700 |
| May 11, 2026 | 9,910.00 | 10,030.00 | 9,740.00 | 9,830.00 | 9,830.00 | -0.91% | 31,300 |
| May 8, 2026 | 9,970.00 | 10,070.00 | 9,850.00 | 9,920.00 | 9,920.00 | -0.50% | 34,300 |
| May 7, 2026 | 9,970.00 | 10,050.00 | 9,870.00 | 9,970.00 | 9,970.00 | 1.12% | 57,100 |
| May 1, 2026 | 10,050.00 | 10,050.00 | 9,860.00 | 9,860.00 | 9,860.00 | -1.99% | 24,900 |
| Apr 30, 2026 | 9,780.00 | 10,150.00 | 9,620.00 | 10,060.00 | 10,060.00 | 2.13% | 51,500 |
| Apr 28, 2026 | 9,630.00 | 9,900.00 | 9,480.00 | 9,850.00 | 9,850.00 | 3.68% | 78,500 |
| Apr 27, 2026 | 9,630.00 | 9,760.00 | 9,460.00 | 9,500.00 | 9,500.00 | -1.14% | 73,800 |
| Apr 24, 2026 | 9,720.00 | 9,830.00 | 9,540.00 | 9,610.00 | 9,610.00 | -1.13% | 44,800 |
| Apr 23, 2026 | 9,550.00 | 9,740.00 | 9,540.00 | 9,720.00 | 9,720.00 | 0.41% | 59,600 |
| Apr 22, 2026 | 9,700.00 | 9,810.00 | 9,560.00 | 9,680.00 | 9,680.00 | -1.43% | 36,500 |
| Apr 21, 2026 | 10,040.00 | 10,080.00 | 9,750.00 | 9,820.00 | 9,820.00 | -1.31% | 50,700 |
| Apr 20, 2026 | 10,110.00 | 10,290.00 | 9,930.00 | 9,950.00 | 9,950.00 | -0.10% | 35,300 |
| Apr 17, 2026 | 10,050.00 | 10,300.00 | 9,860.00 | 9,960.00 | 9,960.00 | -2.54% | 79,100 |
| Apr 16, 2026 | 10,940.00 | 10,940.00 | 10,200.00 | 10,220.00 | 10,220.00 | -5.02% | 70,000 |
| Apr 15, 2026 | 10,860.00 | 10,860.00 | 10,670.00 | 10,760.00 | 10,760.00 | 0.94% | 23,900 |
| Apr 14, 2026 | 10,760.00 | 10,770.00 | 10,570.00 | 10,660.00 | 10,660.00 | -0.28% | 23,100 |
| Apr 13, 2026 | 10,580.00 | 10,690.00 | 10,520.00 | 10,690.00 | 10,690.00 | 0.85% | 35,400 |
| Apr 10, 2026 | 10,510.00 | 10,600.00 | 10,460.00 | 10,600.00 | 10,600.00 | 0.95% | 27,100 |
| Apr 9, 2026 | 10,370.00 | 10,540.00 | 10,320.00 | 10,500.00 | 10,500.00 | 1.25% | 35,000 |
| Apr 8, 2026 | 10,420.00 | 10,490.00 | 10,250.00 | 10,370.00 | 10,370.00 | 1.27% | 39,200 |
| Apr 7, 2026 | 10,200.00 | 10,290.00 | 10,170.00 | 10,240.00 | 10,240.00 | 0.99% | 16,800 |
| Apr 6, 2026 | 10,240.00 | 10,290.00 | 10,140.00 | 10,140.00 | 10,140.00 | -0.49% | 28,400 |
| Apr 3, 2026 | 10,060.00 | 10,200.00 | 9,960.00 | 10,190.00 | 10,190.00 | 1.19% | 27,800 |
| 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 | -3.06% | 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 |