Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Ferrotec Holdings Corporation (6890.T)

Compare
2,256.00
-208.00
(-8.44%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,364.002,377.002,204.002,256.002,256.002,146,100
Apr 3, 20252,450.002,498.002,436.002,464.002,464.00835,200
Apr 2, 20252,640.002,640.002,592.002,600.002,600.00836,400
Apr 1, 20252,718.002,723.002,596.002,619.002,619.001,417,800
Mar 31, 20252,767.002,778.002,668.002,673.002,673.001,172,200
Mar 28, 2025 50.00 Dividend
Mar 28, 20252,836.002,876.002,817.002,817.002,817.00711,300
Mar 27, 20252,955.002,965.002,921.002,960.002,910.00851,800
Mar 26, 20252,876.003,015.002,857.002,984.002,933.592,341,200
Mar 25, 20252,929.002,949.002,874.002,909.002,859.861,851,400
Mar 24, 20253,005.003,020.002,887.002,889.002,840.201,763,600
Mar 21, 20252,986.003,075.002,982.003,040.002,988.653,133,500
Mar 19, 20252,860.002,884.002,827.002,857.002,808.741,864,600
Mar 18, 20252,900.002,934.002,778.002,822.002,774.332,162,700
Mar 17, 20252,952.003,030.002,926.002,935.002,885.423,957,600
Mar 14, 20252,689.002,893.002,688.002,866.002,817.592,120,300
Mar 13, 20252,639.002,728.002,630.002,689.002,643.581,440,800
Mar 12, 20252,510.002,660.002,507.002,652.002,607.201,578,300
Mar 11, 20252,367.002,502.002,367.002,489.002,446.96989,300
Mar 10, 20252,352.002,428.002,346.002,407.002,366.34780,100
Mar 7, 20252,306.002,360.002,299.002,351.002,311.29566,400
Mar 6, 20252,295.002,337.002,295.002,330.002,290.64539,600
Mar 5, 20252,313.002,330.002,272.002,286.002,247.39814,700
Mar 4, 20252,333.002,341.002,293.002,323.002,283.76920,600
Mar 3, 20252,346.002,375.002,340.002,352.002,312.27651,500
Feb 28, 20252,350.002,356.002,328.002,335.002,295.56858,500
Feb 27, 20252,383.002,396.002,366.002,378.002,337.83695,000
Feb 26, 20252,366.002,367.002,340.002,365.002,325.05541,300
Feb 25, 20252,345.002,385.002,331.002,372.002,331.931,023,400
Feb 21, 20252,375.002,395.002,359.002,386.002,345.70610,500
Feb 20, 20252,395.002,405.002,372.002,380.002,339.80635,900
Feb 19, 20252,404.002,431.002,395.002,396.002,355.53597,200
Feb 18, 20252,368.002,428.002,359.002,408.002,367.32793,100
Feb 17, 20252,450.002,481.002,371.002,378.002,337.832,174,600
Feb 14, 20252,628.002,628.002,583.002,590.002,546.25506,600
Feb 13, 20252,605.002,628.002,595.002,628.002,583.61386,000
Feb 12, 20252,606.002,611.002,580.002,603.002,559.03274,300
Feb 10, 20252,580.002,596.002,561.002,591.002,547.23236,500
Feb 7, 20252,570.002,604.002,567.002,598.002,554.11278,100
Feb 6, 20252,530.002,586.002,528.002,585.002,541.33282,300
Feb 5, 20252,571.002,579.002,524.002,525.002,482.35366,500
Feb 4, 20252,538.002,567.002,532.002,554.002,510.86324,700
Feb 3, 20252,554.002,559.002,506.002,506.002,463.67518,200
Jan 31, 20252,596.002,603.002,569.002,587.002,543.30378,800
Jan 30, 20252,604.002,625.002,592.002,605.002,561.00286,200
Jan 29, 20252,632.002,647.002,599.002,609.002,564.93331,200
Jan 28, 20252,632.002,648.002,594.002,600.002,556.08741,000
Jan 27, 20252,702.002,720.002,672.002,704.002,658.32610,700
Jan 24, 20252,700.002,741.002,678.002,693.002,647.51635,800
Jan 23, 20252,729.002,736.002,677.002,696.002,650.46599,600
Jan 22, 20252,679.002,733.002,671.002,733.002,686.83835,700
Jan 21, 20252,647.002,672.002,619.002,672.002,626.86632,800
Jan 20, 20252,591.002,656.002,585.002,648.002,603.27563,200
Jan 17, 20252,543.002,572.002,515.002,572.002,528.55440,900
Jan 16, 20252,565.002,568.002,524.002,548.002,504.96552,100
Jan 15, 20252,600.002,604.002,532.002,551.002,507.91550,200
Jan 14, 20252,637.002,641.002,584.002,604.002,560.01625,200
Jan 10, 20252,680.002,708.002,657.002,675.002,629.81592,200
Jan 9, 20252,648.002,704.002,610.002,681.002,635.71767,500
Jan 8, 20252,623.002,693.002,601.002,663.002,618.02633,200
Jan 7, 20252,580.002,632.002,579.002,624.002,579.68763,000
Jan 6, 20252,560.002,585.002,543.002,562.002,518.72367,600
Dec 30, 20242,558.002,595.002,545.002,584.002,540.35352,900
Dec 27, 20242,539.002,561.002,532.002,548.002,504.96383,600
Dec 26, 20242,531.002,535.002,510.002,520.002,477.43322,000
Dec 25, 20242,543.002,549.002,512.002,535.002,492.18347,300
Dec 24, 20242,525.002,547.002,513.002,525.002,482.35381,100
Dec 23, 20242,469.002,499.002,462.002,496.002,453.84449,800
Dec 20, 20242,464.002,489.002,444.002,446.002,404.68458,500
Dec 19, 20242,464.002,484.002,453.002,453.002,411.56473,100
Dec 18, 20242,494.002,525.002,485.002,514.002,471.53285,300
Dec 17, 20242,505.002,520.002,478.002,493.002,450.89281,800
Dec 16, 20242,543.002,551.002,504.002,504.002,461.70306,400
Dec 13, 20242,551.002,571.002,534.002,534.002,491.20367,000
Dec 12, 20242,615.002,617.002,566.002,568.002,524.62420,400
Dec 11, 20242,609.002,611.002,573.002,590.002,546.25331,200
Dec 10, 20242,550.002,622.002,538.002,619.002,574.76808,400
Dec 9, 20242,515.002,542.002,504.002,526.002,483.33300,400
Dec 6, 20242,552.002,556.002,507.002,523.002,480.38444,300
Dec 5, 20242,585.002,605.002,553.002,570.002,526.59453,500
Dec 4, 20242,573.002,592.002,551.002,552.002,508.89376,300
Dec 3, 20242,525.002,596.002,524.002,572.002,528.55671,000
Dec 2, 20242,470.002,517.002,466.002,494.002,451.87417,900
Nov 29, 20242,455.002,469.002,436.002,459.002,417.46299,000
Nov 28, 20242,390.002,481.002,390.002,467.002,425.33565,000
Nov 27, 20242,401.002,427.002,392.002,410.002,369.29510,000
Nov 26, 20242,488.002,488.002,396.002,435.002,393.87859,400
Nov 25, 20242,495.002,500.002,464.002,483.002,441.06706,800
Nov 22, 20242,505.002,520.002,469.002,475.002,433.19512,500
Nov 21, 20242,468.002,522.002,468.002,516.002,473.50468,900
Nov 20, 20242,488.002,503.002,450.002,468.002,426.31472,500
Nov 19, 20242,445.002,509.002,436.002,502.002,459.74585,000
Nov 18, 20242,414.002,460.002,401.002,424.002,383.05635,200
Nov 15, 20242,486.002,545.002,457.002,459.002,417.461,537,600
Nov 14, 20242,429.002,450.002,336.002,337.002,297.521,027,100
Nov 13, 20242,455.002,460.002,411.002,429.002,387.97434,500
Nov 12, 20242,511.002,518.002,452.002,454.002,412.55497,400
Nov 11, 20242,499.002,510.002,478.002,499.002,456.79449,000
Nov 8, 20242,576.002,579.002,518.002,530.002,487.26449,200
Nov 7, 20242,516.002,574.002,491.002,563.002,519.71680,100
Nov 6, 20242,529.002,536.002,492.002,509.002,466.62482,500
Nov 5, 20242,518.002,528.002,495.002,501.002,458.75519,100
Nov 1, 20242,523.002,546.002,497.002,497.002,454.82489,800
Oct 31, 20242,595.002,602.002,567.002,594.002,550.18358,800
Oct 30, 20242,602.002,648.002,598.002,610.002,565.91840,200
Oct 29, 20242,563.002,582.002,540.002,580.002,536.42388,400
Oct 28, 20242,500.002,574.002,489.002,566.002,522.66562,600
Oct 25, 20242,499.002,522.002,467.002,498.002,455.80642,300
Oct 24, 20242,505.002,535.002,492.002,504.002,461.70682,900
Oct 23, 20242,555.002,621.002,539.002,539.002,496.11696,500
Oct 22, 20242,595.002,595.002,512.002,555.002,511.84742,900
Oct 21, 20242,508.002,625.002,503.002,605.002,561.00883,200
Oct 18, 20242,523.002,523.002,456.002,490.002,447.94867,800
Oct 17, 20242,505.002,631.002,501.002,531.002,488.251,579,200
Oct 16, 20242,499.002,506.002,466.002,496.002,453.84740,400
Oct 15, 20242,492.002,577.002,492.002,565.002,521.67732,400
Oct 11, 20242,488.002,500.002,461.002,461.002,419.43359,000
Oct 10, 20242,502.002,523.002,472.002,497.002,454.82357,000
Oct 9, 20242,515.002,522.002,456.002,476.002,434.18531,700
Oct 8, 20242,549.002,580.002,503.002,503.002,460.72539,700
Oct 7, 20242,580.002,583.002,550.002,567.002,523.64681,000
Oct 4, 20242,544.002,555.002,507.002,538.002,495.13781,500
Oct 3, 20242,535.002,567.002,518.002,546.002,502.991,352,000
Oct 2, 20242,365.002,503.002,364.002,469.002,427.291,340,400
Oct 1, 20242,356.002,425.002,353.002,414.002,373.22733,700
Sep 30, 20242,223.002,336.002,223.002,314.002,274.911,041,900
Sep 27, 2024 55.00 Dividend
Sep 27, 20242,352.002,378.002,332.002,366.002,326.03526,600
Sep 26, 20242,300.002,353.002,283.002,352.002,258.20762,200
Sep 25, 20242,240.002,285.002,234.002,255.002,165.07318,100
Sep 24, 20242,274.002,279.002,237.002,240.002,150.67401,100
Sep 20, 20242,267.002,267.002,220.002,224.002,135.30657,600
Sep 19, 20242,209.002,227.002,185.002,217.002,128.58465,400
Sep 18, 20242,175.002,180.002,151.002,159.002,072.90273,100
Sep 17, 20242,193.002,198.002,120.002,147.002,061.38435,900
Sep 13, 20242,222.002,234.002,188.002,194.002,106.50361,100
Sep 12, 20242,233.002,255.002,189.002,226.002,137.22527,000
Sep 11, 20242,155.002,183.002,087.002,113.002,028.73480,500
Sep 10, 20242,184.002,193.002,146.002,169.002,082.50563,900
Sep 9, 20242,100.002,172.002,073.002,163.002,076.74865,300
Sep 6, 20242,285.002,285.002,203.002,216.002,127.62391,600
Sep 5, 20242,238.002,300.002,236.002,249.002,159.31565,500
Sep 4, 20242,345.002,360.002,266.002,269.002,178.51933,000
Sep 3, 20242,452.002,455.002,425.002,427.002,330.21327,000
Sep 2, 20242,460.002,482.002,430.002,440.002,342.69442,000
Aug 30, 20242,393.002,449.002,386.002,441.002,343.65580,500
Aug 29, 20242,347.002,385.002,337.002,379.002,284.12388,900
Aug 28, 20242,371.002,380.002,348.002,379.002,284.12327,900
Aug 27, 20242,339.002,381.002,335.002,373.002,278.36501,900
Aug 26, 20242,401.002,409.002,372.002,374.002,279.32465,500
Aug 23, 20242,435.002,437.002,405.002,432.002,335.01609,900
Aug 22, 20242,432.002,468.002,423.002,436.002,338.85467,200
Aug 21, 20242,421.002,435.002,398.002,427.002,330.21528,300
Aug 20, 20242,485.002,491.002,440.002,462.002,363.81600,900
Aug 19, 20242,476.002,512.002,435.002,435.002,337.89880,900
Aug 16, 20242,461.002,490.002,415.002,476.002,377.251,618,100
Aug 15, 20242,421.002,422.002,324.002,397.002,301.402,799,200
Aug 14, 20242,128.002,172.002,108.002,171.002,084.421,012,600
Aug 13, 20242,028.002,100.002,021.002,099.002,015.29988,900
Aug 9, 20242,049.002,049.001,966.002,002.001,922.161,217,100
Aug 8, 20241,975.002,042.001,955.002,000.001,920.241,130,500
Aug 7, 20241,872.002,060.001,872.002,008.001,927.921,743,100
Aug 6, 20241,863.001,950.001,844.001,904.001,828.071,720,900
Aug 5, 20241,945.001,977.001,668.001,736.001,666.773,800,200
Aug 2, 20242,189.002,226.002,110.002,125.002,040.252,453,100
Aug 1, 20242,463.002,471.002,331.002,339.002,245.721,659,900
Jul 31, 20242,425.002,529.002,425.002,513.002,412.78452,000
Jul 30, 20242,480.002,483.002,438.002,456.002,358.05518,200
Jul 29, 20242,470.002,512.002,465.002,506.002,406.06538,600
Jul 26, 20242,448.002,459.002,415.002,430.002,333.09653,700
Jul 25, 20242,462.002,480.002,427.002,443.002,345.571,358,900
Jul 24, 20242,567.002,590.002,544.002,544.002,442.54578,500
Jul 23, 20242,603.002,613.002,563.002,567.002,464.62595,100
Jul 22, 20242,600.002,613.002,565.002,565.002,462.70879,500
Jul 19, 20242,610.002,636.002,589.002,626.002,521.27659,100
Jul 18, 20242,629.002,662.002,602.002,602.002,498.231,702,300
Jul 17, 20242,744.002,755.002,709.002,710.002,601.92781,100
Jul 16, 20242,730.002,765.002,720.002,737.002,627.84594,300
Jul 12, 20242,699.002,733.002,694.002,732.002,623.04473,200
Jul 11, 20242,710.002,759.002,705.002,737.002,627.84962,000
Jul 10, 20242,740.002,740.002,675.002,680.002,573.12913,000
Jul 9, 20242,740.002,767.002,718.002,728.002,619.20787,300
Jul 8, 20242,733.002,746.002,719.002,730.002,621.12362,600
Jul 5, 20242,740.002,747.002,716.002,730.002,621.12526,900
Jul 4, 20242,750.002,768.002,731.002,752.002,642.25477,700
Jul 3, 20242,716.002,738.002,709.002,732.002,623.04615,500
Jul 2, 20242,761.002,767.002,713.002,716.002,607.68758,200
Jul 1, 20242,795.002,797.002,760.002,765.002,654.73482,800
Jun 28, 20242,781.002,794.002,760.002,771.002,660.49558,000
Jun 27, 20242,800.002,805.002,765.002,771.002,660.49571,800
Jun 26, 20242,781.002,812.002,763.002,806.002,694.09638,400
Jun 25, 20242,770.002,785.002,752.002,763.002,652.81729,100
Jun 24, 20242,808.002,808.002,771.002,780.002,669.13707,800
Jun 21, 20242,880.002,893.002,829.002,832.002,719.06626,600
Jun 20, 20242,795.002,899.002,795.002,899.002,783.381,085,100
Jun 19, 20242,800.002,814.002,774.002,785.002,673.93262,300
Jun 18, 20242,775.002,817.002,770.002,792.002,680.65383,300
Jun 17, 20242,799.002,800.002,735.002,740.002,630.73434,900
Jun 14, 20242,809.002,822.002,764.002,805.002,693.13596,900
Jun 13, 20242,837.002,852.002,789.002,793.002,681.61426,400
Jun 12, 20242,820.002,834.002,798.002,818.002,705.61263,700
Jun 11, 20242,813.002,851.002,791.002,825.002,712.34437,500
Jun 10, 20242,763.002,806.002,752.002,802.002,690.25396,300
Jun 7, 20242,757.002,779.002,728.002,754.002,644.17373,700
Jun 6, 20242,805.002,815.002,759.002,762.002,651.85529,500
Jun 5, 20242,806.002,817.002,747.002,756.002,646.09624,200
Jun 4, 20242,739.002,859.002,735.002,836.002,722.901,457,300
Jun 3, 20242,687.002,715.002,680.002,714.002,605.76488,200
May 31, 20242,637.002,692.002,633.002,684.002,576.96566,700
May 30, 20242,635.002,657.002,604.002,633.002,527.99757,500
May 29, 20242,704.002,730.002,664.002,664.002,557.76621,600
May 28, 20242,695.002,734.002,692.002,708.002,600.00415,100
May 27, 20242,709.002,725.002,687.002,699.002,591.36705,300
May 24, 20242,743.002,755.002,718.002,718.002,609.60900,400
May 23, 20242,828.002,841.002,789.002,793.002,681.61896,500
May 22, 20242,780.002,786.002,752.002,767.002,656.65435,400
May 21, 20242,804.002,823.002,763.002,763.002,652.81741,300
May 20, 20242,783.002,817.002,764.002,788.002,676.81690,200
May 17, 20242,760.002,800.002,717.002,782.002,671.051,104,600
May 16, 20242,833.002,922.002,737.002,782.002,671.052,191,100
May 15, 20242,936.002,941.002,872.002,872.002,757.46910,500
May 14, 20242,960.002,979.002,884.002,913.002,796.83913,100
May 13, 20242,943.003,005.002,941.002,955.002,837.15799,600
May 10, 20242,950.002,960.002,913.002,935.002,817.95563,700
May 9, 20242,977.002,977.002,932.002,955.002,837.15590,300
May 8, 20242,989.003,025.002,971.002,971.002,852.51520,800
May 7, 20242,974.003,015.002,965.002,994.002,874.60998,200
May 2, 20242,937.002,964.002,915.002,924.002,807.39650,400
May 1, 20242,980.003,020.002,961.002,985.002,865.95614,300
Apr 30, 20242,941.003,020.002,925.003,020.002,899.56820,500
Apr 26, 20242,909.002,954.002,882.002,950.002,832.35691,600
Apr 25, 20242,925.002,947.002,889.002,889.002,773.78605,800
Apr 24, 20242,831.002,931.002,825.002,927.002,810.27777,700
Apr 23, 20242,815.002,816.002,767.002,802.002,690.25543,800
Apr 22, 20242,760.002,778.002,716.002,765.002,654.73877,900
Apr 19, 20242,855.002,867.002,746.002,770.002,659.531,353,800
Apr 18, 20242,840.002,909.002,822.002,904.002,788.19705,600
Apr 17, 20242,911.002,928.002,846.002,846.002,732.50672,200
Apr 16, 20242,950.002,965.002,896.002,896.002,780.50689,500
Apr 15, 20242,923.002,982.002,922.002,975.002,856.35372,400
Apr 12, 20243,010.003,060.002,962.002,968.002,849.63719,000
Apr 11, 20242,981.002,983.002,945.002,959.002,840.99854,600
Apr 10, 20243,010.003,055.002,991.003,015.002,894.76633,600
Apr 9, 20242,900.003,030.002,892.003,025.002,904.361,652,800
Apr 8, 20242,908.002,913.002,862.002,867.002,752.66589,700
Apr 5, 20242,868.002,874.002,828.002,859.002,744.98749,800
Apr 4, 20242,939.002,952.002,901.002,915.002,798.75531,700

Related Tickers

000660.KS SK hynix Inc.
182,200.00
-6.37%
 
3661.TW Alchip Technologies, Limited
2,660.00
-0.19%
 
ARM Arm Holdings plc
87.71
-10.24%
 
MU Micron Technology, Inc.
64.72
-12.94%
 
AMD Advanced Micro Devices, Inc.
85.76
-8.57%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
146.80
-6.72%
 
NVDA NVIDIA Corporation
94.31
-7.36%