F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 732.00
+4.00 (0.55%)
Aug 1, 2025, 3:30 PM JST
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 728.00 | 732.00 | 722.00 | 732.00 | 732.00 | 0.55% | 62,500 |
| Jul 31, 2025 | 724.00 | 728.00 | 716.00 | 728.00 | 728.00 | 0.55% | 36,400 |
| Jul 30, 2025 | 720.00 | 725.00 | 713.00 | 724.00 | 724.00 | 0.84% | 40,400 |
| Jul 29, 2025 | 719.00 | 724.00 | 715.00 | 718.00 | 718.00 | - | 43,000 |
| Jul 28, 2025 | 715.00 | 720.00 | 706.00 | 718.00 | 718.00 | -0.28% | 77,900 |
| Jul 25, 2025 | 732.00 | 732.00 | 716.00 | 720.00 | 720.00 | -0.96% | 67,300 |
| Jul 24, 2025 | 724.00 | 735.00 | 721.00 | 727.00 | 727.00 | 2.54% | 133,600 |
| Jul 23, 2025 | 683.00 | 718.00 | 683.00 | 709.00 | 709.00 | 5.35% | 214,100 |
| Jul 22, 2025 | 673.00 | 675.00 | 667.00 | 673.00 | 673.00 | - | 26,800 |
| Jul 18, 2025 | 683.00 | 683.00 | 671.00 | 673.00 | 673.00 | -1.46% | 31,600 |
| Jul 17, 2025 | 684.00 | 685.00 | 677.00 | 683.00 | 683.00 | - | 24,800 |
| Jul 16, 2025 | 671.00 | 684.00 | 671.00 | 683.00 | 683.00 | 1.64% | 63,400 |
| Jul 15, 2025 | 672.00 | 680.00 | 668.00 | 672.00 | 672.00 | -0.15% | 36,100 |
| Jul 14, 2025 | 665.00 | 677.00 | 665.00 | 673.00 | 673.00 | 1.36% | 81,700 |
| Jul 11, 2025 | 670.00 | 689.00 | 659.00 | 664.00 | 664.00 | -0.60% | 113,200 |
| Jul 10, 2025 | 668.00 | 674.00 | 665.00 | 668.00 | 668.00 | 1.06% | 89,000 |
| Jul 9, 2025 | 663.00 | 676.00 | 655.00 | 661.00 | 661.00 | 0.30% | 153,700 |
| Jul 8, 2025 | 645.00 | 659.00 | 643.00 | 659.00 | 659.00 | 1.85% | 67,300 |
| Jul 7, 2025 | 642.00 | 651.00 | 640.00 | 647.00 | 647.00 | 1.09% | 133,300 |
| Jul 4, 2025 | 646.00 | 648.00 | 640.00 | 640.00 | 640.00 | -0.62% | 43,200 |
| Jul 3, 2025 | 665.00 | 665.00 | 643.00 | 644.00 | 644.00 | -3.16% | 71,900 |
| Jul 2, 2025 | 664.00 | 670.00 | 657.00 | 665.00 | 665.00 | -0.89% | 43,100 |
| Jul 1, 2025 | 671.00 | 680.00 | 667.00 | 671.00 | 671.00 | -1.47% | 42,600 |
| Jun 30, 2025 | 685.00 | 689.00 | 676.00 | 681.00 | 681.00 | 0.15% | 63,300 |
| Jun 27, 2025 | 674.00 | 683.00 | 674.00 | 680.00 | 680.00 | 1.04% | 33,900 |
| Jun 26, 2025 | 673.00 | 680.00 | 667.00 | 673.00 | 673.00 | 1.51% | 64,100 |
| Jun 25, 2025 | 654.00 | 663.00 | 649.00 | 663.00 | 663.00 | 2.16% | 41,300 |
| Jun 24, 2025 | 649.00 | 662.00 | 642.00 | 649.00 | 649.00 | 1.56% | 76,300 |
| Jun 23, 2025 | 650.00 | 657.00 | 635.00 | 639.00 | 639.00 | -1.69% | 90,200 |
| Jun 20, 2025 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | -1.96% | 64,100 |
| Jun 19, 2025 | 675.00 | 685.00 | 663.00 | 663.00 | 663.00 | -2.21% | 91,400 |
| Jun 18, 2025 | 665.00 | 682.00 | 665.00 | 678.00 | 678.00 | 0.89% | 48,300 |
| Jun 17, 2025 | 661.00 | 678.00 | 661.00 | 672.00 | 672.00 | 2.13% | 35,000 |
| Jun 16, 2025 | 658.00 | 666.00 | 651.00 | 658.00 | 658.00 | 0.15% | 48,600 |
| Jun 13, 2025 | 672.00 | 672.00 | 657.00 | 657.00 | 657.00 | -2.09% | 38,000 |
| Jun 12, 2025 | 682.00 | 689.00 | 666.00 | 671.00 | 671.00 | -0.89% | 75,600 |
| Jun 11, 2025 | 685.00 | 686.00 | 670.00 | 677.00 | 677.00 | -1.46% | 34,800 |
| Jun 10, 2025 | 675.00 | 689.00 | 672.00 | 687.00 | 687.00 | 2.84% | 66,800 |
| Jun 9, 2025 | 670.00 | 673.00 | 661.00 | 668.00 | 668.00 | -0.15% | 36,200 |
| Jun 6, 2025 | 656.00 | 670.00 | 655.00 | 669.00 | 669.00 | 1.52% | 48,600 |
| Jun 5, 2025 | 669.00 | 669.00 | 655.00 | 659.00 | 659.00 | -1.93% | 29,200 |
| Jun 4, 2025 | 675.00 | 678.00 | 666.00 | 672.00 | 672.00 | 0.30% | 45,400 |
| Jun 3, 2025 | 669.00 | 670.00 | 656.00 | 670.00 | 670.00 | 0.30% | 44,100 |
| Jun 2, 2025 | 680.00 | 682.00 | 666.00 | 668.00 | 668.00 | -3.19% | 68,900 |
| May 30, 2025 | 652.00 | 691.00 | 652.00 | 690.00 | 690.00 | 5.18% | 162,900 |
| May 29, 2025 | 640.00 | 657.00 | 639.00 | 656.00 | 656.00 | 3.80% | 61,400 |
| May 28, 2025 | 639.00 | 640.00 | 631.00 | 632.00 | 632.00 | -0.94% | 28,300 |
| May 27, 2025 | 636.00 | 640.00 | 635.00 | 638.00 | 638.00 | - | 16,200 |
| May 26, 2025 | 644.00 | 657.00 | 638.00 | 638.00 | 638.00 | -0.93% | 62,600 |
| May 23, 2025 | 635.00 | 651.00 | 632.00 | 644.00 | 644.00 | 0.94% | 80,500 |