F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 786.00
+1.00 (0.13%)
At close: Mar 6, 2026
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 772.00 | 787.00 | 768.00 | 786.00 | 786.00 | 0.13% | 59,900 |
| Mar 5, 2026 | 780.00 | 796.00 | 775.00 | 785.00 | 785.00 | 3.97% | 68,600 |
| Mar 4, 2026 | 787.00 | 787.00 | 740.00 | 755.00 | 755.00 | -5.86% | 264,800 |
| Mar 3, 2026 | 825.00 | 840.00 | 802.00 | 802.00 | 802.00 | -3.84% | 171,500 |
| Mar 2, 2026 | 821.00 | 837.00 | 817.00 | 834.00 | 834.00 | -0.83% | 126,600 |
| Feb 27, 2026 | 821.00 | 842.00 | 821.00 | 841.00 | 841.00 | 2.06% | 96,900 |
| Feb 26, 2026 | 830.00 | 833.00 | 817.00 | 824.00 | 824.00 | -0.60% | 53,000 |
| Feb 25, 2026 | 831.00 | 833.00 | 823.00 | 829.00 | 829.00 | 0.85% | 32,200 |
| Feb 24, 2026 | 818.00 | 837.00 | 815.00 | 822.00 | 822.00 | 0.74% | 118,000 |
| Feb 20, 2026 | 827.00 | 828.00 | 813.00 | 816.00 | 816.00 | -1.45% | 51,200 |
| Feb 19, 2026 | 841.00 | 847.00 | 828.00 | 828.00 | 828.00 | -1.31% | 40,300 |
| Feb 18, 2026 | 827.00 | 839.00 | 820.00 | 839.00 | 839.00 | 2.19% | 53,400 |
| Feb 17, 2026 | 821.00 | 825.00 | 806.00 | 821.00 | 821.00 | -0.36% | 84,900 |
| Feb 16, 2026 | 840.00 | 843.00 | 822.00 | 824.00 | 824.00 | -1.67% | 67,400 |
| Feb 13, 2026 | 838.00 | 846.00 | 828.00 | 838.00 | 838.00 | -1.76% | 177,800 |
| Feb 12, 2026 | 842.00 | 863.00 | 839.00 | 853.00 | 853.00 | 1.07% | 142,400 |
| Feb 10, 2026 | 826.00 | 847.00 | 826.00 | 844.00 | 844.00 | 2.80% | 61,900 |
| Feb 9, 2026 | 849.00 | 850.00 | 821.00 | 821.00 | 821.00 | -1.79% | 61,900 |
| Feb 6, 2026 | 842.00 | 843.00 | 830.00 | 836.00 | 836.00 | -0.59% | 54,500 |
| Feb 5, 2026 | 815.00 | 845.00 | 815.00 | 841.00 | 841.00 | 2.94% | 98,000 |
| Feb 4, 2026 | 801.00 | 823.00 | 796.00 | 817.00 | 817.00 | 2.13% | 39,200 |
| Feb 3, 2026 | 798.00 | 801.00 | 786.00 | 800.00 | 800.00 | 1.65% | 39,300 |
| Feb 2, 2026 | 799.00 | 814.00 | 787.00 | 787.00 | 787.00 | -0.13% | 60,700 |
| Jan 30, 2026 | 780.00 | 788.00 | 773.00 | 788.00 | 788.00 | 2.07% | 52,100 |
| Jan 29, 2026 | 781.00 | 781.00 | 766.00 | 772.00 | 772.00 | -0.77% | 51,800 |
| Jan 28, 2026 | 790.00 | 790.00 | 778.00 | 778.00 | 778.00 | -2.14% | 56,800 |
| Jan 27, 2026 | 798.00 | 798.00 | 786.00 | 795.00 | 795.00 | -0.38% | 49,800 |
| Jan 26, 2026 | 805.00 | 811.00 | 792.00 | 798.00 | 798.00 | -2.33% | 80,300 |
| Jan 23, 2026 | 830.00 | 831.00 | 817.00 | 817.00 | 817.00 | -1.33% | 40,100 |
| Jan 22, 2026 | 831.00 | 832.00 | 825.00 | 828.00 | 828.00 | - | 41,600 |
| Jan 21, 2026 | 822.00 | 834.00 | 807.00 | 828.00 | 828.00 | -0.84% | 49,300 |
| Jan 20, 2026 | 853.00 | 853.00 | 833.00 | 835.00 | 835.00 | -1.88% | 33,000 |
| Jan 19, 2026 | 861.00 | 861.00 | 833.00 | 851.00 | 851.00 | -1.62% | 55,000 |
| Jan 16, 2026 | 851.00 | 865.00 | 851.00 | 865.00 | 865.00 | 1.76% | 56,000 |
| Jan 15, 2026 | 836.00 | 853.00 | 836.00 | 850.00 | 850.00 | 0.59% | 44,000 |
| Jan 14, 2026 | 837.00 | 845.00 | 814.00 | 845.00 | 845.00 | 0.96% | 92,300 |
| Jan 13, 2026 | 845.00 | 848.00 | 836.00 | 837.00 | 837.00 | - | 49,900 |
| Jan 9, 2026 | 835.00 | 838.00 | 834.00 | 837.00 | 837.00 | - | 17,700 |
| Jan 8, 2026 | 824.00 | 839.00 | 821.00 | 837.00 | 837.00 | 2.20% | 84,800 |
| Jan 7, 2026 | 806.00 | 823.00 | 806.00 | 819.00 | 819.00 | 0.61% | 44,400 |
| Jan 6, 2026 | 808.00 | 816.00 | 808.00 | 814.00 | 814.00 | 1.50% | 65,400 |
| Jan 5, 2026 | 801.00 | 814.00 | 791.00 | 802.00 | 802.00 | 0.12% | 151,800 |
| Dec 30, 2025 | 803.00 | 808.00 | 793.00 | 801.00 | 801.00 | -0.50% | 21,300 |
| Dec 29, 2025 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 0.63% | 57,300 |
| Dec 26, 2025 | 800.00 | 804.00 | 793.00 | 800.00 | 800.00 | 1.01% | 60,100 |
| Dec 25, 2025 | 800.00 | 800.00 | 791.00 | 792.00 | 792.00 | 0.38% | 25,300 |
| Dec 24, 2025 | 815.00 | 817.00 | 789.00 | 789.00 | 789.00 | -3.19% | 72,000 |
| Dec 23, 2025 | 796.00 | 816.00 | 796.00 | 815.00 | 815.00 | 1.75% | 58,700 |
| Dec 22, 2025 | 790.00 | 802.00 | 790.00 | 801.00 | 801.00 | 1.91% | 77,600 |
| Dec 19, 2025 | 780.00 | 786.00 | 780.00 | 786.00 | 786.00 | 0.90% | 70,900 |