Skip to main content
logo
Fudo Tetra Corporation (TYO:1813)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
-225.00 (-5.93%)
Mar 4, 2026, 3:30 PM JST

Fudo Tetra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,665.003,725.003,480.003,570.00--5.93%123,200
Mar 3, 20263,880.003,990.003,785.003,795.003,795.00-3.31%89,300
Mar 2, 20263,915.003,975.003,845.003,925.003,925.00-1.51%87,900
Feb 27, 20263,830.004,015.003,830.003,985.003,985.004.05%87,300
Feb 26, 20263,910.003,915.003,830.003,830.003,830.00-1.67%55,500
Feb 25, 20263,860.003,975.003,830.003,895.003,895.001.43%107,700
Feb 24, 20263,800.003,855.003,740.003,840.003,840.001.32%49,800
Feb 20, 20263,810.003,845.003,775.003,790.003,790.00-1.69%35,700
Feb 19, 20263,830.003,875.003,805.003,855.003,855.00-0.13%36,000
Feb 18, 20263,825.003,895.003,820.003,860.003,860.000.13%37,800
Feb 17, 20263,765.003,880.003,760.003,855.003,855.002.39%76,100
Feb 16, 20263,785.003,820.003,720.003,765.003,765.000.94%86,600
Feb 13, 20263,820.003,845.003,685.003,730.003,730.00-3.12%128,400
Feb 12, 20263,850.003,890.003,780.003,850.003,850.000.13%163,200
Feb 10, 20263,855.003,870.003,750.003,845.003,845.00-0.26%167,300
Feb 9, 20263,880.003,960.003,755.003,855.003,855.001.18%356,300
Feb 6, 20263,285.003,870.003,250.003,810.003,810.0014.76%474,400
Feb 5, 20263,260.003,350.003,240.003,320.003,320.002.00%114,500
Feb 4, 20263,195.003,265.003,175.003,255.003,255.001.88%64,000
Feb 3, 20263,075.003,195.003,060.003,195.003,195.005.62%115,600
Feb 2, 20263,050.003,155.003,010.003,025.003,025.000.83%89,100
Jan 30, 20263,015.003,015.002,973.003,000.003,000.000.13%48,900
Jan 29, 20263,010.003,010.002,932.002,996.002,996.00-0.63%76,600
Jan 28, 20263,025.003,035.002,995.003,015.003,015.00-1.47%41,900
Jan 27, 20263,055.003,070.003,015.003,060.003,060.00-41,000
Jan 26, 20263,100.003,100.003,025.003,060.003,060.00-3.16%88,100
Jan 23, 20263,155.003,180.003,135.003,160.003,160.000.32%59,200
Jan 22, 20263,145.003,215.003,105.003,150.003,150.001.29%92,600
Jan 21, 20263,020.003,130.003,020.003,110.003,110.000.65%68,900
Jan 20, 20263,140.003,170.003,080.003,090.003,090.00-1.59%106,100
Jan 19, 20263,190.003,215.003,080.003,140.003,140.00-3.24%196,900
Jan 16, 20263,090.003,265.003,085.003,245.003,245.005.36%269,100
Jan 15, 20262,950.003,100.002,939.003,080.003,080.004.34%266,200
Jan 14, 20262,880.002,984.002,865.002,952.002,952.002.39%207,300
Jan 13, 20262,849.002,895.002,810.002,883.002,883.005.10%256,100
Jan 9, 20262,747.002,769.002,733.002,743.002,743.000.22%80,100
Jan 8, 20262,711.002,750.002,711.002,737.002,737.000.92%36,600
Jan 7, 20262,732.002,745.002,705.002,712.002,712.00-0.73%51,200
Jan 6, 20262,698.002,770.002,698.002,732.002,732.001.94%148,900
Jan 5, 20262,654.002,700.002,654.002,680.002,680.001.02%93,600
Dec 30, 20252,663.002,691.002,652.002,653.002,653.00-1.15%43,100
Dec 29, 20252,712.002,715.002,663.002,684.002,684.00-0.59%70,000
Dec 26, 20252,669.002,713.002,650.002,700.002,700.001.12%92,400
Dec 25, 20252,674.002,675.002,638.002,670.002,670.001.75%39,300
Dec 24, 20252,637.002,667.002,624.002,624.002,624.00-0.98%31,900
Dec 23, 20252,640.002,673.002,629.002,650.002,650.00-0.11%41,500
Dec 22, 20252,665.002,679.002,645.002,653.002,653.00-0.45%35,400
Dec 19, 20252,652.002,679.002,642.002,665.002,665.001.37%34,300
Dec 18, 20252,610.002,629.002,601.002,629.002,629.000.11%48,800
Dec 17, 20252,645.002,650.002,616.002,626.002,626.00-0.83%34,400