Fukuda Denshi Co., Ltd. (TYO:6960)
Japan · Delayed Price · Currency is JPY 10,500
-60 (-0.57%)
Jun 24, 2026, 3:24 PM JST
Fukuda Denshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 11,520.00 | 11,690.00 | 11,510.00 | 11,580.00 | 11,580.00 | 0.70% | 16,300 |
| Jun 12, 2026 | 11,800.00 | 11,800.00 | 11,390.00 | 11,500.00 | 11,500.00 | - | 26,700 |
| Jun 11, 2026 | 11,510.00 | 11,620.00 | 11,330.00 | 11,500.00 | 11,500.00 | -0.09% | 49,600 |
| Jun 10, 2026 | 11,930.00 | 11,930.00 | 11,510.00 | 11,510.00 | 11,510.00 | -1.29% | 31,600 |
| Jun 9, 2026 | 11,580.00 | 11,890.00 | 11,440.00 | 11,660.00 | 11,660.00 | 2.19% | 33,600 |
| Jun 8, 2026 | 11,510.00 | 11,590.00 | 10,940.00 | 11,410.00 | 11,410.00 | -2.48% | 78,300 |
| Jun 5, 2026 | 11,500.00 | 11,810.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 25,400 |
| Jun 4, 2026 | 11,570.00 | 11,630.00 | 11,390.00 | 11,500.00 | 11,500.00 | -0.35% | 26,200 |
| Jun 3, 2026 | 11,570.00 | 11,770.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.26% | 26,500 |
| 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 |