F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 739.00
+12.00 (1.65%)
Aug 27, 2026, 3:30 PM JST
F-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 729.00 | 729.00 | 723.00 | 727.00 | - | - | 27,800 |
| Aug 26, 2026 | 719.00 | 727.00 | 718.00 | 727.00 | 727.00 | 1.11% | 5,700 |
| Aug 25, 2026 | 732.00 | 733.00 | 711.00 | 719.00 | 719.00 | -1.78% | 14,700 |
| Aug 24, 2026 | 722.00 | 736.00 | 722.00 | 732.00 | 732.00 | 0.69% | 18,500 |
| Aug 21, 2026 | 725.00 | 727.00 | 723.00 | 727.00 | 727.00 | 0.14% | 1,900 |
| Aug 20, 2026 | 717.00 | 726.00 | 717.00 | 726.00 | 726.00 | 1.11% | 20,700 |
| Aug 19, 2026 | 729.00 | 733.00 | 712.00 | 718.00 | 718.00 | -2.31% | 39,400 |
| Aug 18, 2026 | 739.00 | 739.00 | 730.00 | 735.00 | 735.00 | -0.54% | 14,600 |
| Aug 17, 2026 | 730.00 | 739.00 | 730.00 | 739.00 | 739.00 | 1.23% | 10,100 |
| Aug 14, 2026 | 721.00 | 733.00 | 721.00 | 730.00 | 730.00 | 0.69% | 11,400 |
| Aug 13, 2026 | 730.00 | 730.00 | 722.00 | 725.00 | 725.00 | -0.28% | 21,000 |
| Aug 12, 2026 | 721.00 | 730.00 | 721.00 | 727.00 | 727.00 | -0.27% | 17,500 |
| Aug 10, 2026 | 726.00 | 732.00 | 711.00 | 729.00 | 729.00 | -0.55% | 25,500 |
| Aug 7, 2026 | 700.00 | 752.00 | 700.00 | 733.00 | 733.00 | 3.97% | 184,400 |
| Aug 6, 2026 | 685.00 | 705.00 | 685.00 | 705.00 | 705.00 | 2.32% | 56,400 |
| Aug 5, 2026 | 684.00 | 691.00 | 684.00 | 689.00 | 689.00 | 0.88% | 26,400 |
| Aug 4, 2026 | 684.00 | 691.00 | 681.00 | 683.00 | 683.00 | -0.44% | 25,500 |
| Aug 3, 2026 | 680.00 | 686.00 | 663.00 | 686.00 | 686.00 | 0.73% | 31,400 |
| Jul 31, 2026 | 679.00 | 682.00 | 671.00 | 681.00 | 681.00 | 0.59% | 25,500 |
| Jul 30, 2026 | 675.00 | 681.00 | 667.00 | 677.00 | 677.00 | 0.59% | 48,000 |
| Jul 29, 2026 | 668.00 | 675.00 | 658.00 | 673.00 | 673.00 | 1.20% | 82,700 |
| Jul 28, 2026 | 681.00 | 681.00 | 664.00 | 665.00 | 665.00 | -2.49% | 29,900 |
| Jul 27, 2026 | 671.00 | 692.00 | 665.00 | 682.00 | 682.00 | 2.56% | 104,100 |
| Jul 24, 2026 | 672.00 | 672.00 | 656.00 | 665.00 | 665.00 | -1.48% | 47,500 |
| Jul 23, 2026 | 681.00 | 685.00 | 675.00 | 675.00 | 675.00 | -1.03% | 36,100 |
| Jul 22, 2026 | 668.00 | 682.00 | 665.00 | 682.00 | 682.00 | 1.64% | 63,100 |
| Jul 21, 2026 | 661.00 | 672.00 | 661.00 | 671.00 | 671.00 | 1.98% | 53,700 |
| Jul 17, 2026 | 669.00 | 673.00 | 654.00 | 658.00 | 658.00 | -2.81% | 68,000 |
| Jul 16, 2026 | 683.00 | 689.00 | 668.00 | 677.00 | 677.00 | -0.73% | 26,000 |
| Jul 15, 2026 | 685.00 | 687.00 | 679.00 | 682.00 | 682.00 | -0.15% | 18,800 |
| Jul 14, 2026 | 681.00 | 689.00 | 676.00 | 683.00 | 683.00 | -0.44% | 43,400 |
| Jul 13, 2026 | 680.00 | 691.00 | 678.00 | 686.00 | 686.00 | 0.44% | 41,200 |
| Jul 10, 2026 | 670.00 | 685.00 | 666.00 | 683.00 | 683.00 | 3.17% | 28,500 |
| Jul 9, 2026 | 656.00 | 667.00 | 656.00 | 662.00 | 662.00 | 0.91% | 24,100 |
| Jul 8, 2026 | 680.00 | 680.00 | 656.00 | 656.00 | 656.00 | -2.53% | 28,400 |
| Jul 7, 2026 | 681.00 | 691.00 | 673.00 | 673.00 | 673.00 | -1.03% | 46,700 |
| Jul 6, 2026 | 680.00 | 683.00 | 675.00 | 680.00 | 680.00 | 0.29% | 44,500 |
| Jul 3, 2026 | 660.00 | 684.00 | 657.00 | 678.00 | 678.00 | 2.73% | 54,100 |
| Jul 2, 2026 | 651.00 | 662.00 | 647.00 | 660.00 | 660.00 | 2.01% | 30,200 |
| Jul 1, 2026 | 650.00 | 657.00 | 641.00 | 647.00 | 647.00 | 0.31% | 32,900 |
| Jun 30, 2026 | 644.00 | 645.00 | 634.00 | 645.00 | 645.00 | 1.42% | 16,100 |
| Jun 29, 2026 | 637.00 | 640.00 | 631.00 | 636.00 | 636.00 | -0.16% | 21,600 |
| Jun 26, 2026 | 648.00 | 653.00 | 637.00 | 637.00 | 637.00 | -1.85% | 29,400 |
| Jun 25, 2026 | 643.00 | 653.00 | 634.00 | 649.00 | 649.00 | 2.53% | 34,600 |
| Jun 24, 2026 | 642.00 | 650.00 | 631.00 | 633.00 | 633.00 | -1.40% | 18,100 |
| Jun 23, 2026 | 648.00 | 652.00 | 642.00 | 642.00 | 642.00 | -0.93% | 31,900 |
| Jun 22, 2026 | 666.00 | 668.00 | 643.00 | 648.00 | 648.00 | -2.99% | 46,700 |
| Jun 19, 2026 | 677.00 | 683.00 | 668.00 | 668.00 | 668.00 | -1.33% | 34,400 |
| Jun 18, 2026 | 688.00 | 700.00 | 677.00 | 677.00 | 677.00 | -1.60% | 84,800 |
| Jun 17, 2026 | 656.00 | 692.00 | 655.00 | 688.00 | 688.00 | 4.72% | 156,800 |