Fulltech Co.Ltd. (TYO:6546)
Japan · Delayed Price · Currency is JPY 1,150.00
+14.00 (1.23%)
Aug 21, 2026, 3:30 PM JST
Fulltech Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,138.00 | 1,150.00 | 1,138.00 | 1,150.00 | 1,150.00 | 1.23% | 1,100 |
| Aug 20, 2026 | 1,140.00 | 1,140.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.62% | 600 |
| Aug 19, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.66% | 500 |
| Aug 18, 2026 | 1,130.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,148.00 | 1.59% | 600 |
| Aug 17, 2026 | 1,131.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.44% | 1,100 |
| Aug 14, 2026 | 1,123.00 | 1,127.00 | 1,123.00 | 1,125.00 | 1,125.00 | 0.18% | 800 |
| Aug 13, 2026 | 1,122.00 | 1,123.00 | 1,118.00 | 1,123.00 | 1,123.00 | 0.36% | 700 |
| Aug 12, 2026 | 1,118.00 | 1,125.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.97% | 2,700 |
| Aug 10, 2026 | 1,119.00 | 1,163.00 | 1,119.00 | 1,130.00 | 1,130.00 | -0.96% | 6,200 |
| Aug 7, 2026 | 1,130.00 | 1,141.00 | 1,115.00 | 1,141.00 | 1,141.00 | 1.51% | 2,100 |
| Aug 6, 2026 | 1,135.00 | 1,135.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.09% | 300 |
| Aug 5, 2026 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 300 |
| Aug 4, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 1,200 |
| Aug 3, 2026 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 0.36% | 700 |
| Jul 31, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.53% | 200 |
| Jul 30, 2026 | 1,124.00 | 1,129.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.27% | 500 |
| Jul 29, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.09% | 700 |
| Jul 28, 2026 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.53% | 1,500 |
| Jul 27, 2026 | 1,133.00 | 1,133.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.18% | 200 |
| Jul 24, 2026 | 1,133.00 | 1,139.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | 2,000 |
| Jul 23, 2026 | 1,119.00 | 1,133.00 | 1,119.00 | 1,133.00 | 1,133.00 | 1.25% | 700 |
| Jul 22, 2026 | 1,118.00 | 1,124.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.27% | 1,000 |
| Jul 21, 2026 | 1,137.00 | 1,137.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.67% | 4,200 |
| Jul 17, 2026 | 1,140.00 | 1,144.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.79% | 700 |
| Jul 16, 2026 | 1,142.00 | 1,144.00 | 1,132.00 | 1,144.00 | 1,144.00 | 0.18% | 600 |
| Jul 15, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.62% | 300 |
| Jul 14, 2026 | 1,121.00 | 1,135.00 | 1,121.00 | 1,135.00 | 1,135.00 | - | 1,000 |
| Jul 13, 2026 | 1,142.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.61% | 700 |
| Jul 10, 2026 | 1,133.00 | 1,142.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.44% | 500 |
| Jul 9, 2026 | 1,126.00 | 1,137.00 | 1,126.00 | 1,137.00 | 1,137.00 | 0.80% | 300 |
| Jul 8, 2026 | 1,144.00 | 1,144.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.40% | 900 |
| Jul 7, 2026 | 1,166.00 | 1,166.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.70% | 3,800 |
| Jul 6, 2026 | 1,135.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.62% | 1,000 |
| Jul 3, 2026 | 1,129.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.36% | 600 |
| Jul 2, 2026 | 1,124.00 | 1,155.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.18% | 2,900 |
| Jul 1, 2026 | 1,126.00 | 1,150.00 | 1,120.00 | 1,127.00 | 1,127.00 | 1.08% | 1,100 |
| Jun 30, 2026 | 1,121.00 | 1,131.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 600 |
| Jun 29, 2026 | 1,118.00 | 1,134.00 | 1,118.00 | 1,120.00 | 1,120.00 | -2.44% | 1,300 |
| Jun 26, 2026 | 1,153.00 | 1,160.00 | 1,147.00 | 1,158.00 | 1,148.00 | 1.22% | 2,400 |
| Jun 25, 2026 | 1,172.00 | 1,172.00 | 1,140.00 | 1,144.00 | 1,134.12 | -0.09% | 3,400 |
| Jun 24, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,135.11 | 1.33% | 1,000 |
| Jun 23, 2026 | 1,136.00 | 1,136.00 | 1,130.00 | 1,130.00 | 1,120.24 | 0.18% | 500 |
| Jun 22, 2026 | 1,125.00 | 1,158.00 | 1,100.00 | 1,128.00 | 1,118.26 | 0.27% | 2,300 |
| Jun 19, 2026 | 1,125.00 | 1,129.00 | 1,125.00 | 1,125.00 | 1,115.28 | - | 2,100 |
| Jun 18, 2026 | 1,125.00 | 1,126.00 | 1,125.00 | 1,125.00 | 1,115.28 | -0.44% | 600 |
| Jun 17, 2026 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 1,120.24 | 0.09% | 600 |
| Jun 16, 2026 | 1,129.00 | 1,130.00 | 1,125.00 | 1,129.00 | 1,119.25 | -0.09% | 700 |
| Jun 15, 2026 | 1,113.00 | 1,130.00 | 1,099.00 | 1,130.00 | 1,120.24 | 1.80% | 2,200 |
| Jun 12, 2026 | 1,125.00 | 1,127.00 | 1,103.00 | 1,110.00 | 1,100.41 | 1.37% | 2,300 |
| Jun 11, 2026 | 1,096.00 | 1,096.00 | 1,095.00 | 1,095.00 | 1,085.54 | -1.26% | 1,100 |