F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 755.00
-9.00 (-1.18%)
Oct 21, 2025, 3:30 PM JST
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 770.00 | 775.00 | 765.00 | 771.00 | - | 0.92% | 18,400 |
| Oct 20, 2025 | 751.00 | 767.00 | 743.00 | 764.00 | 764.00 | 3.80% | 59,700 |
| Oct 17, 2025 | 741.00 | 747.00 | 735.00 | 736.00 | 736.00 | -1.34% | 22,900 |
| Oct 16, 2025 | 733.00 | 746.00 | 733.00 | 746.00 | 746.00 | 1.77% | 35,400 |
| Oct 15, 2025 | 727.00 | 737.00 | 722.00 | 733.00 | 733.00 | 1.66% | 42,400 |
| Oct 14, 2025 | 734.00 | 743.00 | 720.00 | 721.00 | 721.00 | -3.74% | 99,800 |
| Oct 10, 2025 | 769.00 | 769.00 | 745.00 | 749.00 | 749.00 | -2.98% | 68,000 |
| Oct 9, 2025 | 773.00 | 775.00 | 767.00 | 772.00 | 772.00 | 1.18% | 31,800 |
| Oct 8, 2025 | 763.00 | 770.00 | 762.00 | 763.00 | 763.00 | - | 24,400 |
| Oct 7, 2025 | 770.00 | 774.00 | 763.00 | 763.00 | 763.00 | -0.65% | 27,900 |
| Oct 6, 2025 | 780.00 | 781.00 | 768.00 | 768.00 | 768.00 | 0.39% | 40,500 |
| Oct 3, 2025 | 744.00 | 766.00 | 743.00 | 765.00 | 765.00 | 2.27% | 50,400 |
| Oct 2, 2025 | 747.00 | 754.00 | 735.00 | 748.00 | 748.00 | 0.40% | 53,100 |
| Oct 1, 2025 | 768.00 | 768.00 | 743.00 | 745.00 | 745.00 | -2.87% | 94,300 |
| Sep 30, 2025 | 774.00 | 775.00 | 762.00 | 767.00 | 767.00 | -1.79% | 40,900 |
| Sep 29, 2025 | 771.00 | 784.00 | 758.00 | 781.00 | 781.00 | 1.96% | 86,400 |
| Sep 26, 2025 | 775.00 | 778.00 | 762.00 | 766.00 | 756.00 | -1.16% | 107,300 |
| Sep 25, 2025 | 788.00 | 788.00 | 775.00 | 775.00 | 764.88 | -1.65% | 58,600 |
| Sep 24, 2025 | 794.00 | 802.00 | 788.00 | 788.00 | 777.71 | -0.63% | 59,900 |
| Sep 22, 2025 | 794.00 | 801.00 | 793.00 | 793.00 | 782.65 | 0.51% | 26,600 |
| Sep 19, 2025 | 786.00 | 798.00 | 780.00 | 789.00 | 778.70 | -0.13% | 58,000 |
| Sep 18, 2025 | 802.00 | 802.00 | 787.00 | 790.00 | 779.69 | -0.50% | 32,700 |
| Sep 17, 2025 | 797.00 | 801.00 | 787.00 | 794.00 | 783.63 | -1.49% | 42,600 |
| Sep 16, 2025 | 796.00 | 816.00 | 796.00 | 806.00 | 795.48 | 1.77% | 66,600 |
| Sep 12, 2025 | 800.00 | 802.00 | 790.00 | 792.00 | 781.66 | -0.88% | 37,600 |
| Sep 11, 2025 | 803.00 | 808.00 | 796.00 | 799.00 | 788.57 | -1.11% | 39,500 |
| Sep 10, 2025 | 816.00 | 816.00 | 802.00 | 808.00 | 797.45 | -1.10% | 49,200 |
| Sep 9, 2025 | 814.00 | 820.00 | 804.00 | 817.00 | 806.33 | 0.74% | 65,700 |
| Sep 8, 2025 | 800.00 | 811.00 | 792.00 | 811.00 | 800.41 | 2.01% | 83,500 |
| Sep 5, 2025 | 780.00 | 799.00 | 776.00 | 795.00 | 784.62 | 3.92% | 113,800 |
| Sep 4, 2025 | 764.00 | 769.00 | 761.00 | 765.00 | 755.01 | 0.13% | 38,200 |
| Sep 3, 2025 | 781.00 | 784.00 | 762.00 | 764.00 | 754.03 | -2.18% | 100,300 |
| Sep 2, 2025 | 790.00 | 792.00 | 777.00 | 781.00 | 770.80 | -1.01% | 39,900 |
| Sep 1, 2025 | 795.00 | 799.00 | 785.00 | 789.00 | 778.70 | -1.50% | 55,300 |
| Aug 29, 2025 | 779.00 | 804.00 | 777.00 | 801.00 | 790.55 | 2.43% | 100,800 |
| Aug 28, 2025 | 771.00 | 783.00 | 771.00 | 782.00 | 771.79 | 1.43% | 65,200 |
| Aug 27, 2025 | 782.00 | 782.00 | 771.00 | 771.00 | 760.94 | -1.28% | 50,200 |
| Aug 26, 2025 | 790.00 | 790.00 | 775.00 | 781.00 | 770.81 | -1.39% | 70,500 |
| Aug 25, 2025 | 792.00 | 800.00 | 787.00 | 792.00 | 781.66 | 0.38% | 54,400 |
| Aug 22, 2025 | 781.00 | 797.00 | 779.00 | 789.00 | 778.70 | 0.51% | 86,500 |
| Aug 21, 2025 | 770.00 | 786.00 | 768.00 | 785.00 | 774.76 | 1.68% | 73,000 |
| Aug 20, 2025 | 771.00 | 773.00 | 763.00 | 772.00 | 761.93 | 0.13% | 59,900 |
| Aug 19, 2025 | 777.00 | 779.00 | 768.00 | 771.00 | 760.94 | -0.64% | 41,500 |
| Aug 18, 2025 | 776.00 | 785.00 | 772.00 | 776.00 | 765.87 | -0.51% | 79,700 |
| Aug 15, 2025 | 767.00 | 787.00 | 765.00 | 780.00 | 769.82 | 1.69% | 117,100 |
| Aug 14, 2025 | 745.00 | 772.00 | 740.00 | 767.00 | 756.99 | 2.40% | 90,700 |
| Aug 13, 2025 | 770.00 | 770.00 | 749.00 | 749.00 | 739.23 | -1.83% | 58,100 |
| Aug 12, 2025 | 760.00 | 769.00 | 755.00 | 763.00 | 753.04 | 2.42% | 74,200 |
| Aug 8, 2025 | 746.00 | 753.00 | 724.00 | 745.00 | 735.28 | 2.76% | 192,200 |
| Aug 7, 2025 | 734.00 | 736.00 | 711.00 | 725.00 | 715.54 | -1.36% | 178,200 |