Fulltech Co.Ltd. (TYO:6546)
Japan · Delayed Price · Currency is JPY 1,111.00
+9.00 (0.82%)
May 29, 2026, 3:24 PM JST
Fulltech Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,113.00 | 1,114.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.82% | 600 |
| May 28, 2026 | 1,109.00 | 1,113.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.63% | 500 |
| May 27, 2026 | 1,101.00 | 1,111.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.73% | 800 |
| May 26, 2026 | 1,110.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.36% | 500 |
| May 25, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 2,500 |
| May 22, 2026 | 1,094.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,110.00 | 2.40% | 3,400 |
| May 21, 2026 | 1,090.00 | 1,091.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.55% | 3,300 |
| May 20, 2026 | 1,106.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.00% | 3,800 |
| May 19, 2026 | 1,106.00 | 1,107.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 3,100 |
| May 18, 2026 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 1,100 |
| May 15, 2026 | 1,111.00 | 1,119.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.63% | 300 |
| May 14, 2026 | 1,121.00 | 1,124.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.80% | 1,100 |
| May 13, 2026 | 1,128.00 | 1,128.00 | 1,121.00 | 1,121.00 | 1,121.00 | - | 700 |
| May 12, 2026 | 1,138.00 | 1,155.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.58% | 1,100 |
| May 11, 2026 | 1,147.00 | 1,147.00 | 1,120.00 | 1,139.00 | 1,139.00 | -0.52% | 1,500 |
| May 8, 2026 | 1,146.00 | 1,148.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.04% | 500 |
| May 7, 2026 | 1,170.00 | 1,170.00 | 1,156.00 | 1,157.00 | 1,157.00 | -1.11% | 900 |
| May 1, 2026 | 1,171.00 | 1,171.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.78% | 700 |
| Apr 30, 2026 | 1,170.00 | 1,174.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.09% | 900 |
| Apr 28, 2026 | 1,162.00 | 1,163.00 | 1,162.00 | 1,162.00 | 1,162.00 | - | 300 |
| Apr 27, 2026 | 1,170.00 | 1,171.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.68% | 400 |
| Apr 24, 2026 | 1,175.00 | 1,176.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.09% | 2,500 |
| Apr 23, 2026 | 1,144.00 | 1,169.00 | 1,142.00 | 1,169.00 | 1,169.00 | 2.19% | 500 |
| Apr 22, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | - | 200 |
| Apr 21, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.55% | 500 |
| Apr 20, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,162.00 | 1.40% | 1,600 |
| Apr 17, 2026 | 1,144.00 | 1,164.00 | 1,144.00 | 1,146.00 | 1,146.00 | -1.29% | 600 |
| Apr 16, 2026 | 1,149.00 | 1,161.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.69% | 900 |
| Apr 15, 2026 | 1,150.00 | 1,153.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.70% | 500 |
| Apr 14, 2026 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 500 |
| Apr 13, 2026 | 1,146.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.52% | 700 |
| Apr 10, 2026 | 1,145.00 | 1,150.00 | 1,145.00 | 1,146.00 | 1,146.00 | 0.09% | 2,500 |
| Apr 9, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.53% | 600 |
| Apr 8, 2026 | 1,145.00 | 1,145.00 | 1,138.00 | 1,139.00 | 1,139.00 | 0.53% | 500 |
| Apr 7, 2026 | 1,131.00 | 1,133.00 | 1,131.00 | 1,133.00 | 1,133.00 | 0.09% | 500 |
| Apr 6, 2026 | 1,132.00 | 1,132.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.09% | 700 |
| Apr 3, 2026 | 1,144.00 | 1,147.00 | 1,125.00 | 1,133.00 | 1,133.00 | 1.43% | 7,800 |
| Apr 2, 2026 | 1,105.00 | 1,127.00 | 1,105.00 | 1,117.00 | 1,117.00 | 1.09% | 3,000 |
| Apr 1, 2026 | 1,106.00 | 1,106.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1.01% | 800 |
| Mar 31, 2026 | 1,092.00 | 1,110.00 | 1,091.00 | 1,094.00 | 1,094.00 | -1.00% | 2,600 |
| Mar 30, 2026 | 1,105.00 | 1,129.00 | 1,098.00 | 1,105.00 | 1,105.00 | - | 3,700 |
| Mar 27, 2026 | 1,104.00 | 1,109.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.36% | 1,700 |
| Mar 26, 2026 | 1,113.00 | 1,113.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.72% | 1,500 |
| Mar 25, 2026 | 1,130.00 | 1,130.00 | 1,101.00 | 1,117.00 | 1,117.00 | 0.63% | 2,900 |
| Mar 24, 2026 | 1,109.00 | 1,129.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.09% | 1,600 |
| Mar 23, 2026 | 1,111.00 | 1,111.00 | 1,092.00 | 1,098.00 | 1,098.00 | -3.51% | 6,100 |
| Mar 19, 2026 | 1,124.00 | 1,138.00 | 1,109.00 | 1,138.00 | 1,138.00 | 0.71% | 7,700 |
| Mar 18, 2026 | 1,128.00 | 1,130.00 | 1,124.00 | 1,130.00 | 1,130.00 | 0.53% | 900 |
| Mar 17, 2026 | 1,130.00 | 1,130.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.88% | 700 |
| Mar 16, 2026 | 1,122.00 | 1,134.00 | 1,117.00 | 1,134.00 | 1,134.00 | 0.09% | 2,500 |