Ferrotec Holdings (6890.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8900.00 | 8920.00 | 8350.00 | 8660.00 | -2.48% | 975,800 |
| 2026-08-06 | 8900.00 | 9180.00 | 8720.00 | 8880.00 | -5.23% | 1,357,700 |
| 2026-08-05 | 8980.00 | 9420.00 | 8700.00 | 9370.00 | +7.21% | 1,448,600 |
| 2026-08-04 | 8300.00 | 8850.00 | 8270.00 | 8740.00 | +6.72% | 1,525,100 |
| 2026-08-03 | 7900.00 | 8390.00 | 7860.00 | 8190.00 | -1.33% | 1,390,800 |
| 2026-07-31 | 8510.00 | 8650.00 | 8160.00 | 8300.00 | +15.92% | 2,559,700 |
| 2026-07-30 | 7330.00 | 7720.00 | 7100.00 | 7160.00 | -1.24% | 2,181,100 |
| 2026-07-29 | 7670.00 | 7950.00 | 6950.00 | 7250.00 | -3.97% | 2,268,500 |
| 2026-07-28 | 8130.00 | 8180.00 | 7460.00 | 7550.00 | -12.41% | 3,225,500 |
| 2026-07-27 | 9080.00 | 9100.00 | 8470.00 | 8620.00 | -3.36% | 2,229,100 |
| 2026-07-24 | 9090.00 | 9280.00 | 8580.00 | 8920.00 | -0.22% | 6,071,000 |
| 2026-07-23 | 8940.00 | 8940.00 | 8940.00 | 8940.00 | +20.16% | 147,700 |
| 2026-07-22 | 7750.00 | 7890.00 | 7440.00 | 7440.00 | +3.33% | 1,232,800 |
| 2026-07-21 | 7100.00 | 7250.00 | 6850.00 | 7200.00 | +2.71% | 956,400 |
| 2026-07-17 | 7350.00 | 7370.00 | 6750.00 | 7010.00 | -12.38% | 2,565,400 |
| 2026-07-16 | 7810.00 | 8220.00 | 7720.00 | 8000.00 | -3.15% | 991,700 |
| 2026-07-15 | 8160.00 | 8260.00 | 7930.00 | 8260.00 | +1.98% | 891,300 |
| 2026-07-14 | 8280.00 | 8330.00 | 7770.00 | 8100.00 | -3.91% | 1,807,800 |
| 2026-07-13 | 9000.00 | 9280.00 | 8420.00 | 8430.00 | -7.26% | 938,400 |
| 2026-07-10 | 8740.00 | 9150.00 | 8690.00 | 9090.00 | +9.12% | 1,429,500 |
| 2026-07-09 | 8600.00 | 8680.00 | 8260.00 | 8330.00 | +2.21% | 550,200 |
| 2026-07-08 | 8140.00 | 8470.00 | 8060.00 | 8150.00 | -3.44% | 754,200 |
| 2026-07-07 | 8840.00 | 9090.00 | 8410.00 | 8440.00 | -6.84% | 914,600 |
| 2026-07-06 | 9240.00 | 9290.00 | 8750.00 | 9060.00 | -2.37% | 1,003,900 |
| 2026-07-03 | 8650.00 | 9280.00 | 8400.00 | 9280.00 | +3.69% | 1,253,400 |
| 2026-07-02 | 9250.00 | 9400.00 | 8870.00 | 8950.00 | -7.92% | 1,055,200 |
| 2026-07-01 | 9800.00 | 9940.00 | 9370.00 | 9720.00 | +1.99% | 1,095,900 |
| 2026-06-30 | 9330.00 | 9740.00 | 9200.00 | 9530.00 | +4.27% | 988,500 |
| 2026-06-29 | 9240.00 | 9360.00 | 8740.00 | 9140.00 | -3.38% | 1,195,500 |
| 2026-06-26 | 9790.00 | 9930.00 | 9230.00 | 9460.00 | -7.80% | 1,658,700 |
| 2026-06-25 | 10400.00 | 10440.00 | 10060.00 | 10260.00 | +4.69% | 954,300 |
| 2026-06-24 | 10500.00 | 10910.00 | 9650.00 | 9800.00 | -7.46% | 1,423,900 |
| 2026-06-23 | 11610.00 | 11640.00 | 10590.00 | 10590.00 | -8.63% | 1,074,700 |
| 2026-06-22 | 10590.00 | 11700.00 | 10470.00 | 11590.00 | +10.70% | 1,397,000 |
| 2026-06-19 | 10580.00 | 10880.00 | 10300.00 | 10470.00 | +1.85% | 1,282,100 |
| 2026-06-18 | 9580.00 | 10490.00 | 9530.00 | 10280.00 | +8.90% | 1,223,800 |
| 2026-06-17 | 9020.00 | 9500.00 | 8990.00 | 9440.00 | +1.51% | 602,200 |
| 2026-06-16 | 9210.00 | 9600.00 | 9010.00 | 9300.00 | +0.00% | 763,200 |
| 2026-06-15 | 9390.00 | 9390.00 | 9030.00 | 9300.00 | +2.20% | 1,152,400 |
| 2026-06-12 | 8780.00 | 9440.00 | 8760.00 | 9100.00 | +14.61% | 1,510,700 |
| 2026-06-11 | 7580.00 | 7990.00 | 7430.00 | 7940.00 | +0.76% | 606,400 |
| 2026-06-10 | 8120.00 | 8220.00 | 7730.00 | 7880.00 | -4.72% | 695,300 |
| 2026-06-09 | 8440.00 | 8440.00 | 8050.00 | 8270.00 | +0.49% | 706,600 |
| 2026-06-08 | 8500.00 | 8640.00 | 8120.00 | 8230.00 | -9.56% | 904,700 |
| 2026-06-05 | 8900.00 | 9150.00 | 8450.00 | 9100.00 | +0.89% | 1,039,600 |
| 2026-06-04 | 7950.00 | 9070.00 | 7950.00 | 9020.00 | +13.46% | 1,696,400 |
| 2026-06-03 | 8210.00 | 8330.00 | 7840.00 | 7950.00 | -0.75% | 898,800 |
| 2026-06-02 | 8000.00 | 8050.00 | 7520.00 | 8010.00 | -1.35% | 928,100 |
| 2026-06-01 | 8600.00 | 8740.00 | 7980.00 | 8120.00 | -6.56% | 1,146,000 |
| 2026-05-29 | 8570.00 | 9020.00 | 8480.00 | 8690.00 | +1.76% | 1,403,300 |
| 2026-05-28 | 8470.00 | 8630.00 | 8270.00 | 8540.00 | +0.12% | 531,000 |
| 2026-05-27 | 9200.00 | 9340.00 | 8490.00 | 8530.00 | -3.29% | 754,500 |
| 2026-05-26 | 9190.00 | 9210.00 | 8820.00 | 8820.00 | -4.34% | 678,000 |
| 2026-05-25 | 9200.00 | 9380.00 | 9060.00 | 9220.00 | +3.25% | 801,300 |
| 2026-05-22 | 9000.00 | 9150.00 | 8850.00 | 8930.00 | +2.41% | 624,500 |
| 2026-05-21 | 9200.00 | 9230.00 | 8630.00 | 8720.00 | -0.46% | 948,500 |
| 2026-05-20 | 8780.00 | 9140.00 | 8550.00 | 8760.00 | +2.46% | 1,491,400 |
| 2026-05-19 | 9300.00 | 9340.00 | 8430.00 | 8550.00 | -7.07% | 1,181,700 |
| 2026-05-18 | 9610.00 | 9610.00 | 8850.00 | 9200.00 | -2.75% | 1,612,500 |
| 2026-05-15 | 9780.00 | 10030.00 | 9220.00 | 9460.00 | -3.47% | 2,302,900 |
| 2026-05-14 | 9650.00 | 10430.00 | 9600.00 | 9800.00 | +3.92% | 1,927,400 |
| 2026-05-13 | 9170.00 | 9500.00 | 9020.00 | 9430.00 | -1.98% | 1,176,400 |
| 2026-05-12 | 9760.00 | 10110.00 | 9540.00 | 9620.00 | +0.10% | 1,740,400 |
| 2026-05-11 | 9810.00 | 9980.00 | 9570.00 | 9610.00 | +0.31% | 1,518,500 |
| 2026-05-08 | 9090.00 | 9690.00 | 9010.00 | 9580.00 | +4.70% | 1,752,700 |
| 2026-05-07 | 8370.00 | 9240.00 | 8330.00 | 9150.00 | +13.10% | 2,695,000 |
| 2026-05-01 | 7650.00 | 8190.00 | 7600.00 | 8090.00 | +7.44% | 1,432,200 |
| 2026-04-30 | 7740.00 | 7870.00 | 7490.00 | 7530.00 | -2.84% | 1,190,300 |
| 2026-04-28 | 7220.00 | 7750.00 | 7090.00 | 7750.00 | +7.19% | 1,868,500 |
| 2026-04-27 | 7510.00 | 7590.00 | 7200.00 | 7230.00 | -3.34% | 804,100 |
| 2026-04-24 | 7200.00 | 7590.00 | 7160.00 | 7480.00 | +3.89% | 1,001,900 |
| 2026-04-23 | 7100.00 | 7290.00 | 7030.00 | 7200.00 | +2.86% | 1,490,700 |
| 2026-04-22 | 6720.00 | 7010.00 | 6560.00 | 7000.00 | +2.79% | 681,900 |
| 2026-04-21 | 6800.00 | 6910.00 | 6640.00 | 6810.00 | +1.64% | 631,600 |
| 2026-04-20 | 6800.00 | 6830.00 | 6670.00 | 6700.00 | +0.00% | 471,800 |
| 2026-04-17 | 6780.00 | 6820.00 | 6610.00 | 6700.00 | -0.89% | 483,900 |
| 2026-04-16 | 6780.00 | 6820.00 | 6720.00 | 6760.00 | +0.00% | 525,100 |
| 2026-04-15 | 6930.00 | 6950.00 | 6670.00 | 6760.00 | -2.45% | 843,600 |
| 2026-04-14 | 7130.00 | 7220.00 | 6930.00 | 6930.00 | -0.14% | 455,000 |
| 2026-04-13 | 7000.00 | 7050.00 | 6870.00 | 6940.00 | -0.57% | 509,600 |
| 2026-04-10 | 7000.00 | 7170.00 | 6920.00 | 6980.00 | +1.90% | 638,500 |
| 2026-04-09 | 6750.00 | 6990.00 | 6710.00 | 6850.00 | +0.59% | 516,000 |
| 2026-04-08 | 6740.00 | 6870.00 | 6670.00 | 6810.00 | +4.61% | 549,700 |
| 2026-04-07 | 6630.00 | 6760.00 | 6490.00 | 6510.00 | +0.31% | 347,400 |
| 2026-04-06 | 6560.00 | 6630.00 | 6470.00 | 6490.00 | -1.37% | 240,300 |
| 2026-04-03 | 6420.00 | 6600.00 | 6420.00 | 6580.00 | +4.11% | 382,400 |
| 2026-04-02 | 6790.00 | 6950.00 | 6320.00 | 6320.00 | -6.37% | 601,200 |
| 2026-04-01 | 6560.00 | 6800.00 | 6550.00 | 6750.00 | +7.48% | 702,500 |
| 2026-03-31 | 6370.00 | 6480.00 | 6170.00 | 6280.00 | -4.85% | 699,200 |
| 2026-03-30 | 6230.00 | 6610.00 | 6150.00 | 6600.00 | +1.54% | 720,400 |
| 2026-03-27 | 6360.00 | 6660.00 | 6250.00 | 6500.00 | +0.62% | 801,600 |
| 2026-03-26 | 6400.00 | 6510.00 | 6380.00 | 6460.00 | +0.47% | 361,100 |
| 2026-03-25 | 6150.00 | 6500.00 | 6140.00 | 6430.00 | +8.61% | 609,700 |
| 2026-03-24 | 5890.00 | 5960.00 | 5790.00 | 5920.00 | +3.14% | 257,800 |
| 2026-03-23 | 5890.00 | 5910.00 | 5680.00 | 5740.00 | -4.49% | 456,900 |
| 2026-03-19 | 6240.00 | 6250.00 | 6010.00 | 6010.00 | -4.75% | 376,700 |
| 2026-03-18 | 6080.00 | 6310.00 | 5990.00 | 6310.00 | +4.82% | 383,600 |
| 2026-03-17 | 6240.00 | 6260.00 | 6010.00 | 6020.00 | -1.95% | 375,700 |
| 2026-03-16 | 6040.00 | 6210.00 | 6030.00 | 6140.00 | +1.49% | 579,200 |
| 2026-03-13 | 6080.00 | 6230.00 | 6000.00 | 6050.00 | -3.66% | 581,300 |
| 2026-03-12 | 6480.00 | 6540.00 | 6240.00 | 6280.00 | -4.56% | 596,600 |
| 2026-03-11 | 6290.00 | 6580.00 | 6250.00 | 6580.00 | +6.65% | 746,700 |
| 2026-03-10 | 5960.00 | 6320.00 | 5940.00 | 6170.00 | +5.29% | 547,500 |
| 2026-03-09 | 5900.00 | 5960.00 | 5700.00 | 5860.00 | -6.98% | 769,300 |
| 2026-03-06 | 6170.00 | 6330.00 | 6070.00 | 6300.00 | +0.32% | 307,700 |
| 2026-03-05 | 6330.00 | 6530.00 | 6210.00 | 6280.00 | +5.90% | 919,200 |
| 2026-03-04 | 6010.00 | 6110.00 | 5740.00 | 5930.00 | -6.91% | 902,400 |
| 2026-03-03 | 6460.00 | 6650.00 | 6370.00 | 6370.00 | -1.24% | 707,700 |
| 2026-03-02 | 6200.00 | 6450.00 | 6180.00 | 6450.00 | +1.57% | 473,300 |
| 2026-02-27 | 6250.00 | 6380.00 | 6170.00 | 6350.00 | +1.60% | 503,400 |
| 2026-02-26 | 6200.00 | 6250.00 | 5840.00 | 6250.00 | +0.16% | 923,600 |
| 2026-02-25 | 6620.00 | 6620.00 | 6200.00 | 6240.00 | -5.02% | 688,600 |
| 2026-02-24 | 6540.00 | 6640.00 | 6470.00 | 6570.00 | +1.86% | 494,300 |
| 2026-02-20 | 6460.00 | 6510.00 | 6410.00 | 6450.00 | -1.07% | 282,700 |
| 2026-02-19 | 6600.00 | 6600.00 | 6410.00 | 6520.00 | -0.46% | 485,200 |
| 2026-02-18 | 6340.00 | 6620.00 | 6300.00 | 6550.00 | +4.30% | 670,500 |
| 2026-02-17 | 6110.00 | 6360.00 | 6060.00 | 6280.00 | +4.49% | 824,600 |
| 2026-02-16 | 6020.00 | 6150.00 | 5810.00 | 6010.00 | -4.91% | 1,488,900 |
| 2026-02-13 | 6100.00 | 6320.00 | 6040.00 | 6320.00 | +4.46% | 1,169,900 |
| 2026-02-12 | 6200.00 | 6210.00 | 6020.00 | 6050.00 | -0.82% | 610,800 |
| 2026-02-10 | 6060.00 | 6120.00 | 5990.00 | 6100.00 | +2.87% | 476,600 |
| 2026-02-09 | 6100.00 | 6100.00 | 5910.00 | 5930.00 | +0.68% | 598,000 |
| 2026-02-06 | 5870.00 | 5940.00 | 5770.00 | 5890.00 | -0.51% | 285,400 |
| 2026-02-05 | 5900.00 | 6040.00 | 5800.00 | 5920.00 | -0.84% | 543,000 |
| 2026-02-04 | 5910.00 | 5990.00 | 5790.00 | 5970.00 | +0.84% | 392,100 |
| 2026-02-03 | 5800.00 | 5940.00 | 5690.00 | 5920.00 | +4.41% | 651,500 |
| 2026-02-02 | 5830.00 | 5950.00 | 5500.00 | 5670.00 | -4.38% | 1,313,100 |
| 2026-01-30 | 6220.00 | 6260.00 | 5770.00 | 5930.00 | -7.49% | 1,888,300 |
| 2026-01-29 | 6700.00 | 6700.00 | 6270.00 | 6410.00 | -1.38% | 1,098,900 |
| 2026-01-28 | 6790.00 | 6800.00 | 6500.00 | 6500.00 | -4.27% | 916,500 |
| 2026-01-27 | 6560.00 | 6820.00 | 6480.00 | 6790.00 | +1.95% | 801,900 |
| 2026-01-26 | 6730.00 | 6930.00 | 6570.00 | 6660.00 | -1.48% | 1,081,300 |
| 2026-01-23 | 6540.00 | 6850.00 | 6520.00 | 6760.00 | +1.96% | 1,065,400 |
| 2026-01-22 | 6180.00 | 6740.00 | 6130.00 | 6630.00 | +9.05% | 1,686,100 |
| 2026-01-21 | 5790.00 | 6080.00 | 5780.00 | 6080.00 | +3.23% | 548,500 |
| 2026-01-20 | 5910.00 | 5930.00 | 5750.00 | 5890.00 | -0.51% | 300,500 |
| 2026-01-19 | 5840.00 | 5960.00 | 5810.00 | 5920.00 | -0.34% | 509,200 |
| 2026-01-16 | 5620.00 | 5960.00 | 5620.00 | 5940.00 | +6.64% | 901,300 |
| 2026-01-15 | 5540.00 | 5580.00 | 5450.00 | 5570.00 | -0.18% | 340,700 |
| 2026-01-14 | 5470.00 | 5640.00 | 5450.00 | 5580.00 | +2.20% | 435,800 |
| 2026-01-13 | 5360.00 | 5490.00 | 5350.00 | 5460.00 | +3.80% | 686,100 |
| 2026-01-09 | 5180.00 | 5260.00 | 5070.00 | 5260.00 | +0.77% | 323,800 |
| 2026-01-08 | 5300.00 | 5350.00 | 5190.00 | 5220.00 | +0.38% | 402,900 |
| 2026-01-07 | 5320.00 | 5390.00 | 5140.00 | 5200.00 | +1.56% | 611,400 |
| 2026-01-06 | 5140.00 | 5180.00 | 5030.00 | 5120.00 | -0.39% | 359,100 |
| 2026-01-05 | 5100.00 | 5180.00 | 5080.00 | 5140.00 | +2.19% | 446,300 |
| 2025-12-30 | 5010.00 | 5070.00 | 4980.00 | 5030.00 | -0.40% | 226,900 |
| 2025-12-29 | 5010.00 | 5070.00 | 4975.00 | 5050.00 | +1.81% | 246,900 |
| 2025-12-26 | 4965.00 | 5010.00 | 4940.00 | 4960.00 | -0.10% | 301,200 |
| 2025-12-25 | 4890.00 | 4975.00 | 4890.00 | 4965.00 | +1.33% | 250,600 |
| 2025-12-24 | 4880.00 | 4945.00 | 4880.00 | 4900.00 | +0.41% | 199,300 |
| 2025-12-23 | 4980.00 | 4980.00 | 4835.00 | 4880.00 | -1.11% | 282,300 |
| 2025-12-22 | 4920.00 | 5000.00 | 4905.00 | 4935.00 | +0.92% | 391,300 |
| 2025-12-19 | 4880.00 | 4920.00 | 4825.00 | 4890.00 | +1.66% | 501,400 |
| 2025-12-18 | 4715.00 | 4860.00 | 4710.00 | 4810.00 | +3.55% | 743,100 |
| 2025-12-17 | 4615.00 | 4670.00 | 4585.00 | 4645.00 | +0.87% | 298,000 |
| 2025-12-16 | 4680.00 | 4700.00 | 4605.00 | 4605.00 | -1.81% | 380,900 |
| 2025-12-15 | 4660.00 | 4745.00 | 4645.00 | 4690.00 | -1.05% | 288,800 |
| 2025-12-12 | 4835.00 | 4840.00 | 4680.00 | 4740.00 | -0.63% | 317,300 |
| 2025-12-11 | 4855.00 | 4855.00 | 4770.00 | 4770.00 | -1.04% | 283,700 |
| 2025-12-10 | 4955.00 | 4980.00 | 4795.00 | 4820.00 | -3.31% | 444,700 |
| 2025-12-09 | 5010.00 | 5040.00 | 4890.00 | 4985.00 | +0.00% | 412,400 |
| 2025-12-08 | 4930.00 | 4985.00 | 4905.00 | 4985.00 | +2.05% | 329,200 |
| 2025-12-05 | 4800.00 | 4980.00 | 4800.00 | 4885.00 | +1.45% | 439,200 |
| 2025-12-04 | 4890.00 | 4930.00 | 4800.00 | 4815.00 | -1.13% | 256,800 |
| 2025-12-03 | 4910.00 | 4985.00 | 4870.00 | 4870.00 | +0.62% | 377,600 |
| 2025-12-02 | 4920.00 | 4935.00 | 4810.00 | 4840.00 | -1.63% | 280,500 |
| 2025-12-01 | 4950.00 | 4965.00 | 4845.00 | 4920.00 | +0.51% | 268,100 |
| 2025-11-28 | 4925.00 | 4960.00 | 4890.00 | 4895.00 | +0.10% | 390,500 |
| 2025-11-27 | 4900.00 | 4950.00 | 4830.00 | 4890.00 | +2.73% | 521,700 |
| 2025-11-26 | 4805.00 | 4845.00 | 4740.00 | 4760.00 | -1.35% | 400,100 |
| 2025-11-25 | 4830.00 | 4895.00 | 4785.00 | 4825.00 | +2.01% | 567,300 |
| 2025-11-21 | 4680.00 | 4810.00 | 4680.00 | 4730.00 | -3.27% | 1,313,500 |
| 2025-11-20 | 5000.00 | 5000.00 | 4795.00 | 4890.00 | +4.82% | 1,272,800 |
| 2025-11-19 | 4640.00 | 4790.00 | 4565.00 | 4665.00 | +1.41% | 651,900 |
| 2025-11-18 | 4730.00 | 4775.00 | 4585.00 | 4600.00 | -2.65% | 735,600 |
| 2025-11-17 | 4705.00 | 4835.00 | 4650.00 | 4725.00 | +5.12% | 989,500 |
| 2025-11-14 | 4630.00 | 4655.00 | 4460.00 | 4495.00 | -6.55% | 799,000 |
| 2025-11-13 | 4735.00 | 4810.00 | 4700.00 | 4810.00 | +2.23% | 429,900 |
| 2025-11-12 | 4670.00 | 4705.00 | 4620.00 | 4705.00 | -1.05% | 442,900 |
| 2025-11-11 | 4845.00 | 4855.00 | 4675.00 | 4755.00 | -1.55% | 510,400 |
| 2025-11-10 | 4760.00 | 4840.00 | 4750.00 | 4830.00 | +2.01% | 317,300 |
| 2025-11-07 | 4740.00 | 4790.00 | 4680.00 | 4735.00 | -2.97% | 600,700 |
| 2025-11-06 | 4900.00 | 4915.00 | 4815.00 | 4880.00 | +3.17% | 428,100 |
| 2025-11-05 | 4790.00 | 4860.00 | 4615.00 | 4730.00 | -3.96% | 907,300 |
| 2025-11-04 | 5090.00 | 5110.00 | 4925.00 | 4925.00 | -2.86% | 566,800 |
| 2025-10-31 | 4990.00 | 5070.00 | 4860.00 | 5070.00 | +1.71% | 933,900 |
| 2025-10-30 | 5100.00 | 5190.00 | 4940.00 | 4985.00 | -0.10% | 1,230,200 |
| 2025-10-29 | 4810.00 | 5030.00 | 4780.00 | 4990.00 | +4.94% | 1,247,400 |
| 2025-10-28 | 4830.00 | 4955.00 | 4745.00 | 4755.00 | -0.94% | 1,078,900 |
| 2025-10-27 | 4680.00 | 4840.00 | 4655.00 | 4800.00 | +4.12% | 1,000,400 |
| 2025-10-24 | 4460.00 | 4640.00 | 4450.00 | 4610.00 | +5.01% | 1,115,800 |
| 2025-10-23 | 4180.00 | 4435.00 | 4160.00 | 4390.00 | +4.03% | 957,500 |
| 2025-10-22 | 4150.00 | 4245.00 | 4130.00 | 4220.00 | +1.56% | 655,800 |
| 2025-10-21 | 4220.00 | 4235.00 | 4130.00 | 4155.00 | -2.12% | 567,900 |
| 2025-10-20 | 4215.00 | 4275.00 | 4170.00 | 4245.00 | +2.04% | 415,400 |
| 2025-10-17 | 4155.00 | 4190.00 | 4135.00 | 4160.00 | -1.30% | 262,500 |
| 2025-10-16 | 4195.00 | 4225.00 | 4165.00 | 4215.00 | +2.06% | 402,600 |
| 2025-10-15 | 4030.00 | 4160.00 | 4030.00 | 4130.00 | +2.35% | 557,700 |
| 2025-10-14 | 4080.00 | 4170.00 | 4035.00 | 4035.00 | -2.77% | 701,000 |
| 2025-10-10 | 4225.00 | 4235.00 | 4125.00 | 4150.00 | -2.70% | 376,700 |
| 2025-10-09 | 4215.00 | 4300.00 | 4215.00 | 4265.00 | +3.02% | 487,200 |
| 2025-10-08 | 4135.00 | 4155.00 | 4080.00 | 4140.00 | -2.01% | 536,100 |
| 2025-10-07 | 4175.00 | 4285.00 | 4145.00 | 4225.00 | +2.05% | 601,500 |
| 2025-10-06 | 4140.00 | 4190.00 | 4105.00 | 4140.00 | +1.47% | 551,800 |
| 2025-10-03 | 4085.00 | 4095.00 | 4005.00 | 4080.00 | +3.03% | 553,700 |
| 2025-10-02 | 3985.00 | 4020.00 | 3960.00 | 3960.00 | +0.51% | 372,000 |
| 2025-10-01 | 3990.00 | 3995.00 | 3885.00 | 3940.00 | -1.50% | 442,600 |
| 2025-09-30 | 4015.00 | 4040.00 | 3980.00 | 4000.00 | -0.37% | 245,900 |
| 2025-09-29 | 3985.00 | 4030.00 | 3970.00 | 4015.00 | -0.86% | 285,600 |
| 2025-09-26 | 4165.00 | 4165.00 | 4050.00 | 4050.00 | -2.88% | 582,000 |
| 2025-09-25 | 4230.00 | 4285.00 | 4160.00 | 4170.00 | -3.47% | 634,100 |
| 2025-09-24 | 4185.00 | 4320.00 | 4120.00 | 4320.00 | +3.97% | 852,100 |
| 2025-09-22 | 4065.00 | 4165.00 | 4055.00 | 4155.00 | +2.85% | 454,600 |
| 2025-09-19 | 4110.00 | 4115.00 | 3960.00 | 4040.00 | -0.62% | 758,400 |
| 2025-09-18 | 4015.00 | 4140.00 | 3975.00 | 4065.00 | +2.26% | 622,900 |
| 2025-09-17 | 4050.00 | 4055.00 | 3975.00 | 3975.00 | -1.61% | 374,400 |
| 2025-09-16 | 3995.00 | 4065.00 | 3975.00 | 4040.00 | +2.02% | 358,700 |
| 2025-09-12 | 4010.00 | 4030.00 | 3945.00 | 3960.00 | -1.00% | 428,000 |
| 2025-09-11 | 3985.00 | 4030.00 | 3960.00 | 4000.00 | +2.04% | 575,000 |
| 2025-09-10 | 4035.00 | 4085.00 | 3905.00 | 3920.00 | +2.08% | 971,600 |
| 2025-09-09 | 3830.00 | 3875.00 | 3805.00 | 3840.00 | +0.52% | 520,000 |
| 2025-09-08 | 3805.00 | 3825.00 | 3750.00 | 3820.00 | +1.06% | 498,000 |
| 2025-09-05 | 3800.00 | 3835.00 | 3760.00 | 3780.00 | +0.53% | 485,000 |
| 2025-09-04 | 3785.00 | 3790.00 | 3735.00 | 3760.00 | -0.40% | 333,700 |
| 2025-09-03 | 3765.00 | 3780.00 | 3730.00 | 3775.00 | +0.13% | 291,500 |
| 2025-09-02 | 3780.00 | 3815.00 | 3740.00 | 3770.00 | -0.26% | 369,400 |
| 2025-09-01 | 3860.00 | 3885.00 | 3755.00 | 3780.00 | -3.08% | 900,500 |
| 2025-08-29 | 3850.00 | 3915.00 | 3820.00 | 3900.00 | +2.63% | 789,200 |
| 2025-08-28 | 3760.00 | 3830.00 | 3755.00 | 3800.00 | +0.26% | 805,000 |
| 2025-08-27 | 3735.00 | 3820.00 | 3725.00 | 3790.00 | +1.74% | 615,100 |
| 2025-08-26 | 3735.00 | 3740.00 | 3645.00 | 3725.00 | +0.68% | 530,600 |
| 2025-08-25 | 3765.00 | 3780.00 | 3675.00 | 3700.00 | -0.80% | 435,400 |
| 2025-08-22 | 3695.00 | 3735.00 | 3685.00 | 3730.00 | +1.36% | 344,200 |
| 2025-08-21 | 3700.00 | 3750.00 | 3680.00 | 3680.00 | -0.94% | 421,700 |
| 2025-08-20 | 3735.00 | 3760.00 | 3685.00 | 3715.00 | -1.59% | 466,000 |
| 2025-08-19 | 3735.00 | 3775.00 | 3725.00 | 3775.00 | +1.07% | 393,000 |
| 2025-08-18 | 3700.00 | 3775.00 | 3695.00 | 3735.00 | -0.40% | 418,800 |
| 2025-08-15 | 3850.00 | 3895.00 | 3690.00 | 3750.00 | +0.67% | 1,418,700 |
| 2025-08-14 | 3750.00 | 3750.00 | 3675.00 | 3725.00 | -0.80% | 559,300 |
| 2025-08-13 | 3795.00 | 3825.00 | 3720.00 | 3755.00 | -0.27% | 616,100 |
| 2025-08-12 | 3750.00 | 3845.00 | 3735.00 | 3765.00 | +1.48% | 1,032,100 |
| 2025-08-08 | 3700.00 | 3720.00 | 3670.00 | 3710.00 | +0.00% | 344,100 |
| 2025-08-07 | 3685.00 | 3725.00 | 3675.00 | 3710.00 | +0.68% | 341,700 |
| 2025-08-06 | 3720.00 | 3720.00 | 3670.00 | 3685.00 | -0.67% | 385,900 |
| 2025-08-05 | 3710.00 | 3745.00 | 3665.00 | 3710.00 | +0.27% | 426,400 |
| 2025-08-04 | 3515.00 | 3710.00 | 3515.00 | 3700.00 | +3.06% | 728,300 |
| 2025-08-01 | 3595.00 | 3615.00 | 3520.00 | 3590.00 | -1.64% | 725,800 |
| 2025-07-31 | 3620.00 | 3695.00 | 3600.00 | 3650.00 | +0.97% | 419,000 |
| 2025-07-30 | 3665.00 | 3680.00 | 3585.00 | 3615.00 | -0.41% | 742,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.79%). Worst month: Dec (-4.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ferrotec Holdings's (6890.T) latest close?
8660.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6890.T's 52-week high and low?
11700.00 high and 3645.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Ferrotec Holdings's strongest and weakest month historically?
Historically, 6890.T's strongest calendar month has been Jun (average +12.79%) and its weakest Dec (average -4.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.