Canada markets open in 1 hour 46 minutes

Fukuda Denshi Co., Ltd. (6960.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
6,540.00+510.00 (+8.46%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20246,230.006,570.006,210.006,540.006,540.00105,600
Jun 19, 20245,980.006,050.005,920.006,030.006,030.0010,500
Jun 18, 20245,860.005,980.005,860.005,980.005,980.0014,100
Jun 17, 20245,910.005,910.005,770.005,860.005,860.0029,700
Jun 14, 20245,920.006,020.005,900.005,970.005,970.0015,300
Jun 13, 20246,190.006,190.005,920.005,920.005,920.0023,400
Jun 12, 20246,140.006,200.006,110.006,190.006,190.0016,600
Jun 11, 20246,050.006,170.006,040.006,160.006,160.0022,300
Jun 10, 20246,070.006,090.006,010.006,040.006,040.0010,200
Jun 07, 20246,010.006,120.006,000.006,080.006,080.0013,300
Jun 06, 20246,040.006,070.006,010.006,040.006,040.0015,700
Jun 05, 20246,030.006,070.006,020.006,070.006,070.008,700
Jun 04, 20246,060.006,080.006,030.006,050.006,050.0012,600
Jun 03, 20246,200.006,220.006,070.006,070.006,070.009,700
May 31, 20246,170.006,220.006,150.006,180.006,180.0048,500
May 30, 20246,240.006,290.006,110.006,170.006,170.0023,900
May 29, 20246,090.006,240.006,090.006,140.006,140.0017,300
May 28, 20246,130.006,150.006,080.006,100.006,100.0014,500
May 27, 20246,420.006,420.006,110.006,180.006,180.0021,100
May 24, 20246,350.006,450.006,280.006,330.006,330.0020,000
May 23, 20246,250.006,360.006,200.006,360.006,360.0019,600
May 22, 20246,090.006,270.006,090.006,240.006,240.0023,700
May 21, 20246,180.006,240.006,050.006,070.006,070.0033,400
May 20, 20246,350.006,410.006,150.006,180.006,180.0037,000
May 17, 20246,540.006,610.006,300.006,350.006,350.0032,800
May 16, 20246,470.006,720.006,410.006,540.006,540.0064,100
May 15, 20246,670.006,760.006,360.006,460.006,460.0057,700
May 14, 20246,490.006,650.006,450.006,610.006,610.0032,100
May 13, 20246,670.006,670.006,440.006,490.006,490.0042,200
May 10, 20246,800.006,870.006,660.006,680.006,680.0026,800
May 09, 20246,740.006,950.006,740.006,800.006,800.0050,000
May 08, 20246,540.006,680.006,540.006,640.006,640.0018,700
May 07, 20246,740.006,740.006,530.006,610.006,610.0027,000
May 02, 20246,590.006,730.006,550.006,680.006,680.0025,000
May 01, 20246,450.006,620.006,440.006,570.006,570.0025,400
Apr 30, 20246,540.006,600.006,400.006,550.006,550.0035,900
Apr 26, 20246,350.006,470.006,280.006,450.006,450.0025,600
Apr 25, 20246,270.006,360.006,230.006,250.006,250.0016,500
Apr 24, 20246,340.006,400.006,280.006,330.006,330.0016,900
Apr 23, 20246,350.006,350.006,230.006,270.006,270.0010,500
Apr 22, 20246,320.006,370.006,250.006,310.006,310.0014,800
Apr 19, 20246,320.006,320.006,100.006,170.006,170.0016,200
Apr 18, 20246,220.006,350.006,220.006,320.006,320.0012,700
Apr 17, 20246,350.006,350.006,200.006,220.006,220.0015,600
Apr 16, 20246,320.006,330.006,270.006,320.006,320.0014,000
Apr 15, 20246,250.006,400.006,250.006,350.006,350.0010,300
Apr 12, 20246,340.006,440.006,340.006,350.006,350.0011,300
Apr 11, 20246,260.006,390.006,220.006,340.006,340.0015,200
Apr 10, 20246,310.006,360.006,260.006,320.006,320.0017,600
Apr 09, 20246,280.006,360.006,270.006,330.006,330.0014,200
Apr 08, 20246,370.006,410.006,260.006,290.006,290.0018,300
Apr 05, 20246,280.006,400.006,270.006,370.006,370.0016,700
Apr 04, 20246,410.006,540.006,310.006,330.006,330.0028,600
Apr 03, 20246,330.006,510.006,260.006,410.006,410.0035,600
Apr 02, 20246,800.006,800.006,360.006,430.006,430.0063,300
Apr 01, 20246,930.007,000.006,820.006,890.006,890.0032,400
Mar 29, 20246,930.006,990.006,880.006,900.006,900.0013,200
Mar 28, 20246,850.006,980.006,850.006,900.006,900.0049,500
Mar 28, 202445 Dividend
Mar 27, 20246,700.006,970.006,700.006,920.006,875.0067,500
Mar 26, 20246,640.006,770.006,640.006,770.006,725.9818,800
Mar 25, 20246,730.006,780.006,640.006,640.006,596.8221,900
Mar 22, 20246,780.006,900.006,750.006,770.006,725.9852,500
Mar 21, 20246,660.006,830.006,660.006,800.006,755.7835,000
Mar 19, 20246,400.006,640.006,400.006,610.006,567.0241,300
Mar 18, 20246,370.006,550.006,370.006,500.006,457.7362,100
Mar 15, 20246,410.006,680.006,290.006,290.006,249.10335,100
Mar 14, 20246,550.006,550.006,430.006,510.006,467.6723,100
Mar 13, 20246,520.006,620.006,470.006,530.006,487.5462,700
Mar 12, 20246,490.006,560.006,460.006,490.006,447.8042,900
Mar 11, 20246,610.006,670.006,510.006,560.006,517.3435,500
Mar 08, 20246,710.006,800.006,630.006,680.006,636.5660,200
Mar 07, 20246,820.006,860.006,660.006,710.006,666.3750,300
Mar 06, 20246,950.006,990.006,790.006,800.006,755.7855,800
Mar 05, 20246,950.007,040.006,850.006,890.006,845.2044,400
Mar 04, 20247,250.007,250.006,950.006,990.006,944.5432,900
Mar 01, 20247,220.007,400.007,050.007,100.007,053.8343,300
Feb 29, 20246,940.007,240.006,880.007,180.007,133.3178,300
Feb 28, 20246,920.006,990.006,920.006,940.006,894.8721,000
Feb 27, 20246,990.006,990.006,990.006,990.006,944.542,600
Feb 26, 20246,980.007,200.006,980.007,070.007,024.0251,600
Feb 22, 20247,060.007,140.006,910.006,970.006,924.6761,900
Feb 21, 20247,280.007,320.007,040.007,050.007,004.1574,000
Feb 20, 20247,370.007,400.007,220.007,300.007,252.5364,500
Feb 19, 20247,550.007,600.007,260.007,400.007,351.8880,600
Feb 16, 20247,690.007,920.007,520.007,700.007,649.9382,600
Feb 15, 20247,840.007,840.007,470.007,660.007,610.1951,700
Feb 14, 20248,180.008,220.007,770.007,830.007,779.0842,600
Feb 13, 20248,100.008,230.008,060.008,210.008,156.6123,900
Feb 09, 20248,130.008,240.008,040.008,060.008,007.5931,100
Feb 08, 20248,210.008,240.008,060.008,130.008,077.1327,000
Feb 07, 20248,410.008,430.008,170.008,210.008,156.6148,700
Feb 06, 20248,450.008,660.008,300.008,580.008,524.2163,300
Feb 05, 20248,440.008,630.008,240.008,560.008,504.3451,900
Feb 02, 20248,400.008,740.008,380.008,590.008,534.1455,100
Feb 01, 20247,900.008,490.007,820.008,490.008,434.79105,600
Jan 31, 20247,700.007,910.007,690.007,880.007,828.7638,700
Jan 30, 20247,900.007,900.007,700.007,790.007,739.3424,000
Jan 29, 20247,670.007,790.007,670.007,750.007,699.6018,600
Jan 26, 20247,980.007,980.007,720.007,720.007,669.8027,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...