F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 667.00
+14.00 (2.14%)
May 28, 2026, 3:30 PM JST
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 652.00 | 663.00 | 652.00 | 661.00 | - | 1.23% | 28,200 |
| May 27, 2026 | 652.00 | 657.00 | 648.00 | 653.00 | 653.00 | 1.08% | 54,600 |
| May 26, 2026 | 646.00 | 650.00 | 643.00 | 646.00 | 646.00 | - | 51,400 |
| May 25, 2026 | 648.00 | 659.00 | 643.00 | 646.00 | 646.00 | 0.16% | 41,100 |
| May 22, 2026 | 653.00 | 653.00 | 643.00 | 645.00 | 645.00 | - | 59,500 |
| May 21, 2026 | 643.00 | 652.00 | 638.00 | 645.00 | 645.00 | 1.57% | 127,700 |
| May 20, 2026 | 663.00 | 663.00 | 629.00 | 635.00 | 635.00 | -4.08% | 111,400 |
| May 19, 2026 | 675.00 | 675.00 | 660.00 | 662.00 | 662.00 | -1.19% | 109,700 |
| May 18, 2026 | 676.00 | 676.00 | 655.00 | 670.00 | 670.00 | 0.60% | 223,300 |
| May 15, 2026 | 687.00 | 695.00 | 664.00 | 666.00 | 666.00 | -10.60% | 395,500 |
| May 14, 2026 | 752.00 | 770.00 | 731.00 | 745.00 | 745.00 | -0.40% | 159,300 |
| May 13, 2026 | 752.00 | 761.00 | 744.00 | 748.00 | 748.00 | -0.27% | 29,300 |
| May 12, 2026 | 762.00 | 768.00 | 744.00 | 750.00 | 750.00 | -0.53% | 47,900 |
| May 11, 2026 | 757.00 | 764.00 | 754.00 | 754.00 | 754.00 | - | 36,800 |
| May 8, 2026 | 755.00 | 757.00 | 744.00 | 754.00 | 754.00 | -0.66% | 54,800 |
| May 7, 2026 | 754.00 | 767.00 | 744.00 | 759.00 | 759.00 | 2.99% | 85,900 |
| May 1, 2026 | 747.00 | 747.00 | 732.00 | 737.00 | 737.00 | -0.94% | 35,900 |
| Apr 30, 2026 | 741.00 | 747.00 | 731.00 | 744.00 | 744.00 | - | 48,200 |
| Apr 28, 2026 | 748.00 | 750.00 | 742.00 | 744.00 | 744.00 | -0.27% | 42,700 |
| Apr 27, 2026 | 751.00 | 754.00 | 743.00 | 746.00 | 746.00 | -1.06% | 58,000 |
| Apr 24, 2026 | 751.00 | 760.00 | 741.00 | 754.00 | 754.00 | -0.13% | 86,800 |
| Apr 23, 2026 | 769.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.82% | 61,900 |
| Apr 22, 2026 | 787.00 | 790.00 | 767.00 | 769.00 | 769.00 | -2.78% | 33,800 |
| Apr 21, 2026 | 791.00 | 794.00 | 783.00 | 791.00 | 791.00 | - | 44,900 |
| Apr 20, 2026 | 774.00 | 796.00 | 774.00 | 791.00 | 791.00 | 2.46% | 56,200 |
| Apr 17, 2026 | 786.00 | 786.00 | 772.00 | 772.00 | 772.00 | -1.91% | 53,300 |
| Apr 16, 2026 | 798.00 | 802.00 | 786.00 | 787.00 | 787.00 | -0.88% | 48,500 |
| Apr 15, 2026 | 790.00 | 805.00 | 790.00 | 794.00 | 794.00 | 1.02% | 92,000 |
| Apr 14, 2026 | 796.00 | 803.00 | 785.00 | 786.00 | 786.00 | -0.13% | 60,900 |
| Apr 13, 2026 | 798.00 | 806.00 | 782.00 | 787.00 | 787.00 | -1.50% | 42,300 |
| Apr 10, 2026 | 790.00 | 809.00 | 790.00 | 799.00 | 799.00 | 2.04% | 126,700 |
| Apr 9, 2026 | 793.00 | 800.00 | 779.00 | 783.00 | 783.00 | -1.01% | 69,100 |
| Apr 8, 2026 | 785.00 | 802.00 | 781.00 | 791.00 | 791.00 | 1.93% | 107,900 |
| Apr 7, 2026 | 779.00 | 789.00 | 761.00 | 776.00 | 776.00 | -0.77% | 92,400 |
| Apr 6, 2026 | 748.00 | 783.00 | 748.00 | 782.00 | 782.00 | 3.17% | 194,800 |
| Apr 3, 2026 | 724.00 | 759.00 | 724.00 | 758.00 | 758.00 | 5.28% | 294,400 |
| Apr 2, 2026 | 714.00 | 727.00 | 708.00 | 720.00 | 720.00 | 0.84% | 114,000 |
| Apr 1, 2026 | 706.00 | 718.00 | 700.00 | 714.00 | 714.00 | 3.78% | 94,600 |
| Mar 31, 2026 | 701.00 | 709.00 | 688.00 | 688.00 | 688.00 | -1.57% | 137,800 |
| Mar 30, 2026 | 683.00 | 706.00 | 672.00 | 699.00 | 699.00 | -0.71% | 198,100 |
| Mar 27, 2026 | 711.00 | 725.00 | 708.00 | 718.00 | 704.00 | -0.14% | 104,700 |
| Mar 26, 2026 | 730.00 | 730.00 | 712.00 | 719.00 | 704.98 | -0.96% | 70,700 |
| Mar 25, 2026 | 727.00 | 734.00 | 721.00 | 726.00 | 711.84 | 1.97% | 77,900 |
| Mar 24, 2026 | 738.00 | 738.00 | 710.00 | 712.00 | 698.12 | 0.14% | 110,600 |
| Mar 23, 2026 | 715.00 | 726.00 | 710.00 | 711.00 | 697.14 | -4.18% | 142,000 |
| Mar 19, 2026 | 742.00 | 742.00 | 730.00 | 742.00 | 727.53 | -1.85% | 84,800 |
| Mar 18, 2026 | 747.00 | 756.00 | 744.00 | 756.00 | 741.26 | 2.72% | 42,900 |
| Mar 17, 2026 | 750.00 | 750.00 | 736.00 | 736.00 | 721.65 | -0.94% | 51,400 |
| Mar 16, 2026 | 730.00 | 744.00 | 723.00 | 743.00 | 728.51 | 2.77% | 163,200 |
| Mar 13, 2026 | 732.00 | 734.00 | 721.00 | 723.00 | 708.90 | -3.73% | 202,600 |