Fudo Tetra Corporation (TYO:1813)
Japan · Delayed Price · Currency is JPY 2,835.00
+36.00 (1.29%)
May 26, 2026, 3:30 PM JST
Fudo Tetra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,794.00 | 2,859.00 | 2,750.00 | 2,835.00 | 2,835.00 | 1.29% | 127,900 |
| May 25, 2026 | 2,728.00 | 2,815.00 | 2,726.00 | 2,799.00 | 2,799.00 | 3.44% | 110,600 |
| May 22, 2026 | 2,735.00 | 2,737.00 | 2,690.00 | 2,706.00 | 2,706.00 | -1.38% | 68,100 |
| May 21, 2026 | 2,754.00 | 2,770.00 | 2,726.00 | 2,744.00 | 2,744.00 | 0.48% | 72,800 |
| May 20, 2026 | 2,820.00 | 2,820.00 | 2,698.00 | 2,731.00 | 2,731.00 | -3.40% | 132,600 |
| May 19, 2026 | 2,826.00 | 2,855.00 | 2,799.00 | 2,827.00 | 2,827.00 | 0.50% | 104,200 |
| May 18, 2026 | 2,900.00 | 2,900.00 | 2,780.00 | 2,813.00 | 2,813.00 | -2.60% | 155,600 |
| May 15, 2026 | 2,895.00 | 2,906.00 | 2,851.00 | 2,888.00 | 2,888.00 | 0.98% | 102,200 |
| May 14, 2026 | 2,948.00 | 2,958.00 | 2,835.00 | 2,860.00 | 2,860.00 | -3.96% | 173,200 |
| May 13, 2026 | 2,920.00 | 3,020.00 | 2,906.00 | 2,978.00 | 2,978.00 | 2.41% | 186,900 |
| May 12, 2026 | 2,895.00 | 2,995.00 | 2,878.00 | 2,908.00 | 2,908.00 | 2.21% | 263,400 |
| May 11, 2026 | 3,125.00 | 3,155.00 | 2,777.00 | 2,845.00 | 2,845.00 | -7.63% | 600,900 |
| May 8, 2026 | 3,105.00 | 3,125.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.48% | 66,300 |
| May 7, 2026 | 3,085.00 | 3,150.00 | 3,065.00 | 3,095.00 | 3,095.00 | 2.65% | 81,700 |
| May 1, 2026 | 2,980.00 | 3,020.00 | 2,930.00 | 3,015.00 | 3,015.00 | 1.79% | 87,300 |
| Apr 30, 2026 | 2,997.00 | 3,020.00 | 2,942.00 | 2,962.00 | 2,962.00 | -3.04% | 117,700 |
| Apr 28, 2026 | 2,950.00 | 3,055.00 | 2,950.00 | 3,055.00 | 3,055.00 | 3.38% | 170,500 |
| Apr 27, 2026 | 2,967.00 | 3,015.00 | 2,938.00 | 2,955.00 | 2,955.00 | -0.84% | 136,600 |
| Apr 24, 2026 | 3,020.00 | 3,075.00 | 2,943.00 | 2,980.00 | 2,980.00 | -0.23% | 195,400 |
| Apr 23, 2026 | 3,045.00 | 3,045.00 | 2,964.00 | 2,987.00 | 2,987.00 | -1.26% | 87,600 |
| Apr 22, 2026 | 3,100.00 | 3,100.00 | 3,000.00 | 3,025.00 | 3,025.00 | -2.73% | 131,100 |
| Apr 21, 2026 | 3,040.00 | 3,280.00 | 2,982.00 | 3,110.00 | 3,110.00 | 4.89% | 382,500 |
| Apr 20, 2026 | 2,997.00 | 3,005.00 | 2,956.00 | 2,965.00 | 2,965.00 | -0.03% | 57,500 |
| Apr 17, 2026 | 2,990.00 | 2,990.00 | 2,951.00 | 2,966.00 | 2,966.00 | -1.13% | 47,100 |
| Apr 16, 2026 | 3,045.00 | 3,045.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.50% | 42,900 |
| Apr 15, 2026 | 3,055.00 | 3,105.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.99% | 38,400 |
| Apr 14, 2026 | 3,065.00 | 3,075.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.16% | 37,000 |
| Apr 13, 2026 | 3,020.00 | 3,085.00 | 3,005.00 | 3,050.00 | 3,050.00 | -0.33% | 42,100 |
| Apr 10, 2026 | 3,120.00 | 3,140.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.29% | 42,500 |
| Apr 9, 2026 | 3,120.00 | 3,155.00 | 3,085.00 | 3,100.00 | 3,100.00 | -1.59% | 36,900 |
| Apr 8, 2026 | 3,160.00 | 3,160.00 | 3,125.00 | 3,150.00 | 3,150.00 | 3.28% | 46,500 |
| Apr 7, 2026 | 3,055.00 | 3,090.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.16% | 32,000 |
| Apr 6, 2026 | 3,045.00 | 3,095.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.81% | 37,500 |
| Apr 3, 2026 | 3,105.00 | 3,105.00 | 3,050.00 | 3,070.00 | 3,070.00 | 0.16% | 36,000 |
| Apr 2, 2026 | 3,125.00 | 3,170.00 | 3,045.00 | 3,065.00 | 3,065.00 | -1.76% | 63,900 |
| Apr 1, 2026 | 3,050.00 | 3,125.00 | 3,035.00 | 3,120.00 | 3,120.00 | 5.83% | 94,700 |
| Mar 31, 2026 | 2,943.00 | 3,010.00 | 2,893.00 | 2,948.00 | 2,948.00 | -1.24% | 66,000 |
| Mar 30, 2026 | 2,915.00 | 2,995.00 | 2,882.00 | 2,985.00 | 2,985.00 | -0.83% | 88,800 |
| Mar 27, 2026 | 3,095.00 | 3,145.00 | 3,075.00 | 3,125.00 | 3,010.00 | -0.48% | 67,500 |
| Mar 26, 2026 | 3,205.00 | 3,245.00 | 3,095.00 | 3,140.00 | 3,024.45 | -1.87% | 44,700 |
| Mar 25, 2026 | 3,190.00 | 3,230.00 | 3,180.00 | 3,200.00 | 3,082.24 | 2.56% | 44,900 |
| Mar 24, 2026 | 3,100.00 | 3,135.00 | 3,075.00 | 3,120.00 | 3,005.18 | 3.31% | 52,100 |
| Mar 23, 2026 | 3,125.00 | 3,125.00 | 3,010.00 | 3,020.00 | 2,908.86 | -6.65% | 112,100 |
| Mar 19, 2026 | 3,310.00 | 3,320.00 | 3,220.00 | 3,235.00 | 3,115.95 | -4.71% | 84,200 |
| Mar 18, 2026 | 3,315.00 | 3,400.00 | 3,315.00 | 3,395.00 | 3,270.06 | 3.03% | 24,300 |
| Mar 17, 2026 | 3,320.00 | 3,360.00 | 3,290.00 | 3,295.00 | 3,173.74 | 0.30% | 37,500 |
| Mar 16, 2026 | 3,330.00 | 3,350.00 | 3,250.00 | 3,285.00 | 3,164.11 | -1.35% | 68,900 |
| Mar 13, 2026 | 3,290.00 | 3,370.00 | 3,290.00 | 3,330.00 | 3,207.46 | -2.49% | 97,700 |
| Mar 12, 2026 | 3,445.00 | 3,445.00 | 3,380.00 | 3,415.00 | 3,289.33 | -1.59% | 106,200 |
| Mar 11, 2026 | 3,500.00 | 3,555.00 | 3,470.00 | 3,470.00 | 3,342.30 | -0.43% | 77,700 |