Skip to main content
logo
Fudo Tetra Corporation (TYO:1813)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
+53.00 (1.79%)
May 1, 2026, 3:30 PM JST

Fudo Tetra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,980.003,020.002,930.003,015.003,015.001.79%87,300
Apr 30, 20262,997.003,020.002,942.002,962.002,962.00-3.04%117,700
Apr 28, 20262,950.003,055.002,950.003,055.003,055.003.38%170,500
Apr 27, 20262,967.003,015.002,938.002,955.002,955.00-0.84%136,600
Apr 24, 20263,020.003,075.002,943.002,980.002,980.00-0.23%195,400
Apr 23, 20263,045.003,045.002,964.002,987.002,987.00-1.26%87,600
Apr 22, 20263,100.003,100.003,000.003,025.003,025.00-2.73%131,100
Apr 21, 20263,040.003,280.002,982.003,110.003,110.004.89%382,500
Apr 20, 20262,997.003,005.002,956.002,965.002,965.00-0.03%57,500
Apr 17, 20262,990.002,990.002,951.002,966.002,966.00-1.13%47,100
Apr 16, 20263,045.003,045.003,000.003,000.003,000.00-0.50%42,900
Apr 15, 20263,055.003,105.003,015.003,015.003,015.00-0.99%38,400
Apr 14, 20263,065.003,075.003,030.003,045.003,045.00-0.16%37,000
Apr 13, 20263,020.003,085.003,005.003,050.003,050.00-0.33%42,100
Apr 10, 20263,120.003,140.003,060.003,060.003,060.00-1.29%42,500
Apr 9, 20263,120.003,155.003,085.003,100.003,100.00-1.59%36,900
Apr 8, 20263,160.003,160.003,125.003,150.003,150.003.28%46,500
Apr 7, 20263,055.003,090.003,020.003,050.003,050.000.16%32,000
Apr 6, 20263,045.003,095.003,045.003,045.003,045.00-0.81%37,500
Apr 3, 20263,105.003,105.003,050.003,070.003,070.000.16%36,000
Apr 2, 20263,125.003,170.003,045.003,065.003,065.00-1.76%63,900
Apr 1, 20263,050.003,125.003,035.003,120.003,120.005.83%94,700
Mar 31, 20262,943.003,010.002,893.002,948.002,948.00-1.24%66,000
Mar 30, 20262,915.002,995.002,882.002,985.002,985.00-4.48%88,800
Mar 27, 20263,095.003,145.003,075.003,125.003,035.00-0.48%67,500
Mar 26, 20263,205.003,245.003,095.003,140.003,049.57-1.88%44,700
Mar 25, 20263,190.003,230.003,180.003,200.003,107.842.56%44,900
Mar 24, 20263,100.003,135.003,075.003,120.003,030.143.31%52,100
Mar 23, 20263,125.003,125.003,010.003,020.002,933.02-6.65%112,100
Mar 19, 20263,310.003,320.003,220.003,235.003,141.83-4.71%84,200
Mar 18, 20263,315.003,400.003,315.003,395.003,297.223.03%24,300
Mar 17, 20263,320.003,360.003,290.003,295.003,200.100.30%37,500
Mar 16, 20263,330.003,350.003,250.003,285.003,190.39-1.35%68,900
Mar 13, 20263,290.003,370.003,290.003,330.003,234.10-2.49%97,700
Mar 12, 20263,445.003,445.003,380.003,415.003,316.65-1.59%106,200
Mar 11, 20263,500.003,555.003,470.003,470.003,370.06-0.43%77,700
Mar 10, 20263,495.003,570.003,460.003,485.003,384.632.50%69,100
Mar 9, 20263,435.003,445.003,320.003,400.003,302.08-5.82%128,300
Mar 6, 20263,600.003,655.003,550.003,610.003,506.03-1.50%54,000
Mar 5, 20263,680.003,745.003,635.003,665.003,559.452.66%81,700
Mar 4, 20263,665.003,725.003,480.003,570.003,467.18-5.93%130,300
Mar 3, 20263,880.003,990.003,785.003,795.003,685.70-3.31%89,300
Mar 2, 20263,915.003,975.003,845.003,925.003,811.96-1.51%87,900
Feb 27, 20263,830.004,015.003,830.003,985.003,870.234.05%87,300
Feb 26, 20263,910.003,915.003,830.003,830.003,719.70-1.67%55,500
Feb 25, 20263,860.003,975.003,830.003,895.003,782.821.43%107,700
Feb 24, 20263,800.003,855.003,740.003,840.003,729.411.32%49,800
Feb 20, 20263,810.003,845.003,775.003,790.003,680.85-1.69%35,700
Feb 19, 20263,830.003,875.003,805.003,855.003,743.98-0.13%36,000
Feb 18, 20263,825.003,895.003,820.003,860.003,748.830.13%37,800