Fudo Tetra Corporation (TYO:1813)
Japan · Delayed Price · Currency is JPY 3,055.00
+35.00 (1.16%)
Sep 28, 2026, 2:58 PM JST
Fudo Tetra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,055.00 | 3,095.00 | 3,035.00 | 3,065.00 | - | 1.49% | 95,200 |
| Sep 25, 2026 | 3,025.00 | 3,050.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.17% | 70,800 |
| Sep 24, 2026 | 3,045.00 | 3,055.00 | 3,000.00 | 3,025.00 | 3,025.00 | -0.98% | 47,700 |
| Sep 18, 2026 | 3,035.00 | 3,070.00 | 2,982.00 | 3,055.00 | 3,055.00 | - | 127,000 |
| Sep 17, 2026 | 2,982.00 | 3,055.00 | 2,978.00 | 3,055.00 | 3,055.00 | 2.72% | 105,100 |
| Sep 16, 2026 | 2,956.00 | 3,000.00 | 2,956.00 | 2,974.00 | 2,974.00 | 0.88% | 79,100 |
| Sep 15, 2026 | 2,908.00 | 2,950.00 | 2,894.00 | 2,948.00 | 2,948.00 | 0.10% | 37,800 |
| Sep 14, 2026 | 2,880.00 | 2,945.00 | 2,872.00 | 2,945.00 | 2,945.00 | 2.43% | 87,100 |
| Sep 11, 2026 | 2,817.00 | 2,913.00 | 2,816.00 | 2,875.00 | 2,875.00 | -1.44% | 58,800 |
| Sep 10, 2026 | 2,920.00 | 2,955.00 | 2,866.00 | 2,917.00 | 2,917.00 | 0.24% | 114,400 |
| Sep 9, 2026 | 2,859.00 | 2,920.00 | 2,828.00 | 2,910.00 | 2,910.00 | 2.18% | 77,100 |
| Sep 8, 2026 | 2,866.00 | 2,893.00 | 2,835.00 | 2,848.00 | 2,848.00 | -0.63% | 52,400 |
| Sep 7, 2026 | 2,850.00 | 2,872.00 | 2,840.00 | 2,866.00 | 2,866.00 | 0.70% | 42,300 |
| Sep 4, 2026 | 2,810.00 | 2,847.00 | 2,804.00 | 2,846.00 | 2,846.00 | 1.14% | 45,400 |
| Sep 3, 2026 | 2,801.00 | 2,838.00 | 2,790.00 | 2,814.00 | 2,814.00 | 0.79% | 58,100 |
| Sep 2, 2026 | 2,831.00 | 2,842.00 | 2,785.00 | 2,792.00 | 2,792.00 | -2.65% | 83,800 |
| Sep 1, 2026 | 2,844.00 | 2,887.00 | 2,830.00 | 2,868.00 | 2,868.00 | 0.77% | 51,400 |
| Aug 31, 2026 | 2,871.00 | 2,871.00 | 2,831.00 | 2,846.00 | 2,846.00 | -1.21% | 53,200 |
| Aug 28, 2026 | 2,888.00 | 2,903.00 | 2,867.00 | 2,881.00 | 2,881.00 | -0.28% | 42,500 |
| Aug 27, 2026 | 2,904.00 | 2,904.00 | 2,865.00 | 2,889.00 | 2,889.00 | 0.24% | 40,700 |
| Aug 26, 2026 | 2,869.00 | 2,900.00 | 2,869.00 | 2,882.00 | 2,882.00 | 0.45% | 48,200 |
| Aug 25, 2026 | 2,870.00 | 2,875.00 | 2,853.00 | 2,869.00 | 2,869.00 | 0.38% | 32,600 |
| Aug 24, 2026 | 2,837.00 | 2,882.00 | 2,826.00 | 2,858.00 | 2,858.00 | 1.31% | 55,500 |
| Aug 21, 2026 | 2,833.00 | 2,838.00 | 2,784.00 | 2,821.00 | 2,821.00 | -0.42% | 55,600 |
| Aug 20, 2026 | 2,776.00 | 2,833.00 | 2,774.00 | 2,833.00 | 2,833.00 | 2.76% | 57,700 |
| Aug 19, 2026 | 2,815.00 | 2,819.00 | 2,746.00 | 2,757.00 | 2,757.00 | -3.06% | 75,300 |
| Aug 18, 2026 | 2,877.00 | 2,877.00 | 2,838.00 | 2,844.00 | 2,844.00 | -1.15% | 47,300 |
| Aug 17, 2026 | 2,878.00 | 2,930.00 | 2,861.00 | 2,877.00 | 2,877.00 | 0.45% | 69,900 |
| Aug 14, 2026 | 2,808.00 | 2,883.00 | 2,800.00 | 2,864.00 | 2,864.00 | 1.89% | 73,000 |
| Aug 13, 2026 | 2,751.00 | 2,825.00 | 2,751.00 | 2,811.00 | 2,811.00 | 2.63% | 77,600 |
| Aug 12, 2026 | 2,735.00 | 2,749.00 | 2,702.00 | 2,739.00 | 2,739.00 | -0.11% | 55,100 |
| Aug 10, 2026 | 2,710.00 | 2,745.00 | 2,700.00 | 2,742.00 | 2,742.00 | 1.18% | 59,400 |
| Aug 7, 2026 | 2,735.00 | 2,735.00 | 2,687.00 | 2,710.00 | 2,710.00 | -2.69% | 101,100 |
| Aug 6, 2026 | 2,787.00 | 2,830.00 | 2,726.00 | 2,785.00 | 2,785.00 | 0.83% | 168,700 |
| Aug 5, 2026 | 2,787.00 | 2,787.00 | 2,754.00 | 2,762.00 | 2,762.00 | 0.11% | 53,400 |
| Aug 4, 2026 | 2,730.00 | 2,787.00 | 2,720.00 | 2,759.00 | 2,759.00 | 0.40% | 107,500 |
| Aug 3, 2026 | 2,695.00 | 2,749.00 | 2,681.00 | 2,748.00 | 2,748.00 | 2.46% | 143,100 |
| Jul 31, 2026 | 2,715.00 | 2,719.00 | 2,641.00 | 2,682.00 | 2,682.00 | -0.15% | 78,500 |
| Jul 30, 2026 | 2,640.00 | 2,702.00 | 2,617.00 | 2,686.00 | 2,686.00 | 2.52% | 137,200 |
| Jul 29, 2026 | 2,777.00 | 2,777.00 | 2,580.00 | 2,620.00 | 2,620.00 | -2.17% | 329,300 |
| Jul 28, 2026 | 2,725.00 | 2,725.00 | 2,659.00 | 2,678.00 | 2,678.00 | -2.05% | 66,700 |
| Jul 27, 2026 | 2,700.00 | 2,746.00 | 2,668.00 | 2,734.00 | 2,734.00 | 1.86% | 50,900 |
| Jul 24, 2026 | 2,730.00 | 2,749.00 | 2,669.00 | 2,684.00 | 2,684.00 | -2.33% | 44,000 |
| Jul 23, 2026 | 2,736.00 | 2,757.00 | 2,717.00 | 2,748.00 | 2,748.00 | 0.44% | 69,900 |
| Jul 22, 2026 | 2,727.00 | 2,760.00 | 2,727.00 | 2,736.00 | 2,736.00 | 0.37% | 49,800 |
| Jul 21, 2026 | 2,651.00 | 2,737.00 | 2,639.00 | 2,726.00 | 2,726.00 | 3.65% | 74,300 |
| Jul 17, 2026 | 2,664.00 | 2,687.00 | 2,593.00 | 2,630.00 | 2,630.00 | -2.05% | 93,200 |
| Jul 16, 2026 | 2,718.00 | 2,746.00 | 2,684.00 | 2,685.00 | 2,685.00 | -1.36% | 44,800 |
| Jul 15, 2026 | 2,650.00 | 2,734.00 | 2,650.00 | 2,722.00 | 2,722.00 | 2.72% | 63,500 |
| Jul 14, 2026 | 2,652.00 | 2,669.00 | 2,634.00 | 2,650.00 | 2,650.00 | -0.11% | 44,100 |