Fudo Tetra Corporation (TYO:1813)
Japan · Delayed Price · Currency is JPY 2,695.00
-103.00 (-3.68%)
Jun 16, 2026, 3:30 PM JST
Fudo Tetra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,715.00 | 2,798.00 | 2,701.00 | 2,798.00 | 2,798.00 | 4.99% | 69,100 |
| Jun 12, 2026 | 2,651.00 | 2,680.00 | 2,627.00 | 2,665.00 | 2,665.00 | 1.49% | 74,600 |
| Jun 11, 2026 | 2,617.00 | 2,636.00 | 2,558.00 | 2,626.00 | 2,626.00 | -0.45% | 109,400 |
| Jun 10, 2026 | 2,640.00 | 2,659.00 | 2,616.00 | 2,638.00 | 2,638.00 | -0.08% | 60,400 |
| Jun 9, 2026 | 2,659.00 | 2,696.00 | 2,637.00 | 2,640.00 | 2,640.00 | -0.08% | 62,900 |
| Jun 8, 2026 | 2,645.00 | 2,699.00 | 2,612.00 | 2,642.00 | 2,642.00 | -1.82% | 102,000 |
| Jun 5, 2026 | 2,649.00 | 2,716.00 | 2,640.00 | 2,691.00 | 2,691.00 | 1.59% | 58,000 |
| Jun 4, 2026 | 2,621.00 | 2,667.00 | 2,615.00 | 2,649.00 | 2,649.00 | 0.04% | 86,600 |
| Jun 3, 2026 | 2,630.00 | 2,648.00 | 2,610.00 | 2,648.00 | 2,648.00 | 0.84% | 78,200 |
| Jun 2, 2026 | 2,663.00 | 2,667.00 | 2,589.00 | 2,626.00 | 2,626.00 | -3.21% | 94,100 |
| Jun 1, 2026 | 2,738.00 | 2,748.00 | 2,692.00 | 2,713.00 | 2,713.00 | -0.91% | 124,800 |
| May 29, 2026 | 2,681.00 | 2,765.00 | 2,676.00 | 2,738.00 | 2,738.00 | 2.78% | 76,800 |
| May 28, 2026 | 2,750.00 | 2,755.00 | 2,636.00 | 2,664.00 | 2,664.00 | -3.69% | 154,400 |
| May 27, 2026 | 2,803.00 | 2,828.00 | 2,763.00 | 2,766.00 | 2,766.00 | -2.43% | 165,000 |
| 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 |