F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 766.00
-9.00 (-1.16%)
Sep 26, 2025, 3:30 PM JST
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 775.00 | 778.00 | 762.00 | 766.00 | 766.00 | -1.16% | 107,300 |
| Sep 25, 2025 | 788.00 | 788.00 | 775.00 | 775.00 | 775.00 | -1.65% | 58,600 |
| Sep 24, 2025 | 794.00 | 802.00 | 788.00 | 788.00 | 788.00 | -0.63% | 59,900 |
| Sep 22, 2025 | 794.00 | 801.00 | 793.00 | 793.00 | 793.00 | 0.51% | 26,600 |
| Sep 19, 2025 | 786.00 | 798.00 | 780.00 | 789.00 | 789.00 | -0.13% | 58,000 |
| Sep 18, 2025 | 802.00 | 802.00 | 787.00 | 790.00 | 790.00 | -0.50% | 32,700 |
| Sep 17, 2025 | 797.00 | 801.00 | 787.00 | 794.00 | 794.00 | -1.49% | 42,600 |
| Sep 16, 2025 | 796.00 | 816.00 | 796.00 | 806.00 | 806.00 | 1.77% | 66,600 |
| Sep 12, 2025 | 800.00 | 802.00 | 790.00 | 792.00 | 792.00 | -0.88% | 37,600 |
| Sep 11, 2025 | 803.00 | 808.00 | 796.00 | 799.00 | 799.00 | -1.11% | 39,500 |
| Sep 10, 2025 | 816.00 | 816.00 | 802.00 | 808.00 | 808.00 | -1.10% | 49,200 |
| Sep 9, 2025 | 814.00 | 820.00 | 804.00 | 817.00 | 817.00 | 0.74% | 65,700 |
| Sep 8, 2025 | 800.00 | 811.00 | 792.00 | 811.00 | 811.00 | 2.01% | 83,500 |
| Sep 5, 2025 | 780.00 | 799.00 | 776.00 | 795.00 | 795.00 | 3.92% | 113,800 |
| Sep 4, 2025 | 764.00 | 769.00 | 761.00 | 765.00 | 765.00 | 0.13% | 38,200 |
| Sep 3, 2025 | 781.00 | 784.00 | 762.00 | 764.00 | 764.00 | -2.18% | 100,300 |
| Sep 2, 2025 | 790.00 | 792.00 | 777.00 | 781.00 | 781.00 | -1.01% | 39,900 |
| Sep 1, 2025 | 795.00 | 799.00 | 785.00 | 789.00 | 789.00 | -1.50% | 55,300 |
| Aug 29, 2025 | 779.00 | 804.00 | 777.00 | 801.00 | 801.00 | 2.43% | 100,800 |
| Aug 28, 2025 | 771.00 | 783.00 | 771.00 | 782.00 | 782.00 | 1.43% | 65,200 |
| Aug 27, 2025 | 782.00 | 782.00 | 771.00 | 771.00 | 771.00 | -1.28% | 50,200 |
| Aug 26, 2025 | 790.00 | 790.00 | 775.00 | 781.00 | 781.00 | -1.39% | 70,500 |
| Aug 25, 2025 | 792.00 | 800.00 | 787.00 | 792.00 | 792.00 | 0.38% | 54,400 |
| Aug 22, 2025 | 781.00 | 797.00 | 779.00 | 789.00 | 789.00 | 0.51% | 86,500 |
| Aug 21, 2025 | 770.00 | 786.00 | 768.00 | 785.00 | 785.00 | 1.68% | 73,000 |
| Aug 20, 2025 | 771.00 | 773.00 | 763.00 | 772.00 | 772.00 | 0.13% | 59,900 |
| Aug 19, 2025 | 777.00 | 779.00 | 768.00 | 771.00 | 771.00 | -0.64% | 41,500 |
| Aug 18, 2025 | 776.00 | 785.00 | 772.00 | 776.00 | 776.00 | -0.51% | 79,700 |
| Aug 15, 2025 | 767.00 | 787.00 | 765.00 | 780.00 | 780.00 | 1.69% | 117,100 |
| Aug 14, 2025 | 745.00 | 772.00 | 740.00 | 767.00 | 767.00 | 2.40% | 90,700 |
| Aug 13, 2025 | 770.00 | 770.00 | 749.00 | 749.00 | 749.00 | -1.83% | 58,100 |
| Aug 12, 2025 | 760.00 | 769.00 | 755.00 | 763.00 | 763.00 | 2.42% | 74,200 |
| Aug 8, 2025 | 746.00 | 753.00 | 724.00 | 745.00 | 745.00 | 2.76% | 192,200 |
| Aug 7, 2025 | 734.00 | 736.00 | 711.00 | 725.00 | 725.00 | -1.36% | 178,200 |
| Aug 6, 2025 | 729.00 | 735.00 | 729.00 | 735.00 | 735.00 | 0.82% | 38,300 |
| Aug 5, 2025 | 728.00 | 739.00 | 726.00 | 729.00 | 729.00 | 0.41% | 49,600 |
| Aug 4, 2025 | 717.00 | 731.00 | 717.00 | 726.00 | 726.00 | -0.82% | 48,400 |
| 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 |