FDK Corporation - 6955.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	403	401	401	404	400	66,500
September 04, 2025	400	405	405	405	398	67,200
September 03, 2025	406	400	400	407	398	153,300
September 02, 2025	408	406	406	412	405	61,200
September 01, 2025	406	407	407	409	405	50,600
August 29, 2025	411	408	408	412	408	85,300
August 28, 2025	412	411	411	413	409	51,800
August 27, 2025	410	410	410	413	408	44,900
August 26, 2025	414	410	410	415	408	92,700
August 25, 2025	414	414	414	416	410	92,400
August 22, 2025	409	409	409	417	407	93,500
August 21, 2025	417	409	409	417	407	236,500
August 20, 2025	423	421	421	424	416	117,700
August 19, 2025	426	424	424	427	422	111,300
August 18, 2025	434	427	427	434	427	150,600
August 15, 2025	435	434	434	436	432	110,900
August 14, 2025	437	437	437	442	435	134,800
August 13, 2025	441	439	439	443	436	125,300
August 12, 2025	440	441	441	446	432	184,200
August 08, 2025	440	437	437	442	436	128,200
August 07, 2025	430	440	440	441	430	245,800
August 06, 2025	433	430	430	439	426	270,700
August 05, 2025	415	432	432	432	415	305,700
August 04, 2025	415	414	414	419	409	189,000
August 01, 2025	410	415	415	418	406	186,900
July 31, 2025	410	406	406	416	405	219,300
July 30, 2025	412	407	407	422	403	478,500
July 29, 2025	438	435	435	450	428	538,700
July 28, 2025	422	431	431	441	410	1.05M
July 25, 2025	400	398	398	407	392	378,800
July 24, 2025	438	405	405	440	405	711,600
July 23, 2025	426	414	414	428	402	748,600
July 22, 2025	444	434	434	473	424	4.29M
July 18, 2025	365	432	432	432	363	2.95M
July 17, 2025	345	352	352	358	342	159,400
July 16, 2025	348	346	346	349	343	43,000
July 15, 2025	350	348	348	353	348	18,500
July 14, 2025	353	350	350	355	348	47,500
July 11, 2025	347	350	350	352	345	74,500
July 10, 2025	348	347	347	348	345	29,100
July 09, 2025	345	347	347	347	342	24,300
July 08, 2025	338	343	343	343	338	23,600
July 07, 2025	341	339	339	343	338	64,900
July 04, 2025	349	345	345	352	344	52,300
July 03, 2025	350	348	348	352	348	72,400
July 02, 2025	354	350	350	354	350	39,900
July 01, 2025	358	353	353	358	352	41,100
June 30, 2025	352	358	358	361	352	60,300
June 27, 2025	350	348	348	352	348	28,100
June 26, 2025	348	348	348	350	345	63,900
June 25, 2025	346	347	347	347	344	21,500
June 24, 2025	347	343	343	347	342	75,800
June 23, 2025	351	347	347	351	345	71,800
June 20, 2025	357	354	354	359	353	51,000
June 19, 2025	364	356	356	364	356	46,500
June 18, 2025	356	364	364	365	356	82,200
June 17, 2025	357	355	355	360	355	15,600
June 16, 2025	353	358	358	359	352	44,600
June 13, 2025	359	353	353	360	350	94,400
June 12, 2025	358	361	361	362	358	56,000

FDK Corporation (6955.T) JPX