F-Tech Inc. (TYO:7212)
Japan · Delayed Price · Currency is JPY 734.00
-3.00 (-0.41%)
Oct 7, 2026, 3:30 PM JST
F-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 737.00 | 741.00 | 731.00 | 734.00 | 734.00 | -0.41% | 27,000 |
| Oct 6, 2026 | 727.00 | 737.00 | 722.00 | 737.00 | 737.00 | 1.10% | 18,500 |
| Oct 5, 2026 | 725.00 | 730.00 | 718.00 | 729.00 | 729.00 | 1.39% | 18,600 |
| Oct 2, 2026 | 725.00 | 729.00 | 718.00 | 719.00 | 719.00 | -1.51% | 25,800 |
| Oct 1, 2026 | 730.00 | 736.00 | 723.00 | 730.00 | 730.00 | -0.54% | 19,000 |
| Sep 30, 2026 | 732.00 | 737.00 | 724.00 | 734.00 | 734.00 | 1.10% | 20,500 |
| Sep 29, 2026 | 723.00 | 732.00 | 723.00 | 726.00 | 726.00 | 0.28% | 24,800 |
| Sep 28, 2026 | 737.00 | 741.00 | 730.00 | 734.00 | 724.00 | -0.41% | 39,500 |
| Sep 25, 2026 | 748.00 | 755.00 | 736.00 | 737.00 | 726.96 | -0.94% | 48,800 |
| Sep 24, 2026 | 734.00 | 747.00 | 733.00 | 744.00 | 733.86 | 1.22% | 74,400 |
| Sep 18, 2026 | 734.00 | 738.00 | 730.00 | 735.00 | 724.99 | -0.14% | 18,400 |
| Sep 17, 2026 | 738.00 | 746.00 | 732.00 | 736.00 | 725.97 | - | 28,100 |
| Sep 16, 2026 | 738.00 | 746.00 | 733.00 | 736.00 | 725.97 | -0.41% | 16,800 |
| Sep 15, 2026 | 733.00 | 745.00 | 733.00 | 739.00 | 728.93 | 0.41% | 13,200 |
| Sep 14, 2026 | 723.00 | 742.00 | 723.00 | 736.00 | 725.97 | 1.52% | 24,000 |
| Sep 11, 2026 | 730.00 | 736.00 | 724.00 | 725.00 | 715.12 | -1.36% | 46,800 |
| Sep 10, 2026 | 733.00 | 741.00 | 732.00 | 735.00 | 724.99 | -0.14% | 16,500 |
| Sep 9, 2026 | 733.00 | 740.00 | 729.00 | 736.00 | 725.97 | 0.27% | 30,300 |
| Sep 8, 2026 | 741.00 | 746.00 | 723.00 | 734.00 | 724.00 | -0.94% | 32,600 |
| Sep 7, 2026 | 744.00 | 754.00 | 741.00 | 741.00 | 730.90 | -0.67% | 11,100 |
| Sep 4, 2026 | 739.00 | 756.00 | 739.00 | 746.00 | 735.84 | -0.13% | 31,200 |
| Sep 3, 2026 | 753.00 | 754.00 | 741.00 | 747.00 | 736.82 | 0.13% | 14,800 |
| Sep 2, 2026 | 756.00 | 756.00 | 744.00 | 746.00 | 735.84 | -1.45% | 12,700 |
| Sep 1, 2026 | 759.00 | 759.00 | 745.00 | 757.00 | 746.69 | -0.26% | 16,600 |
| Aug 31, 2026 | 747.00 | 765.00 | 740.00 | 759.00 | 748.66 | 1.61% | 24,300 |
| Aug 28, 2026 | 738.00 | 750.00 | 737.00 | 747.00 | 736.82 | 1.08% | 10,300 |
| Aug 27, 2026 | 729.00 | 739.00 | 721.00 | 739.00 | 728.93 | 1.65% | 39,400 |
| Aug 26, 2026 | 719.00 | 727.00 | 718.00 | 727.00 | 717.10 | 1.11% | 5,700 |
| Aug 25, 2026 | 732.00 | 733.00 | 711.00 | 719.00 | 709.20 | -1.78% | 14,700 |
| Aug 24, 2026 | 722.00 | 736.00 | 722.00 | 732.00 | 722.03 | 0.69% | 18,500 |
| Aug 21, 2026 | 725.00 | 727.00 | 723.00 | 727.00 | 717.10 | 0.14% | 1,900 |
| Aug 20, 2026 | 717.00 | 726.00 | 717.00 | 726.00 | 716.11 | 1.11% | 20,700 |
| Aug 19, 2026 | 729.00 | 733.00 | 712.00 | 718.00 | 708.22 | -2.31% | 39,400 |
| Aug 18, 2026 | 739.00 | 739.00 | 730.00 | 735.00 | 724.99 | -0.54% | 14,600 |
| Aug 17, 2026 | 730.00 | 739.00 | 730.00 | 739.00 | 728.93 | 1.23% | 10,100 |
| Aug 14, 2026 | 721.00 | 733.00 | 721.00 | 730.00 | 720.05 | 0.69% | 11,400 |
| Aug 13, 2026 | 730.00 | 730.00 | 722.00 | 725.00 | 715.12 | -0.28% | 21,000 |
| Aug 12, 2026 | 721.00 | 730.00 | 721.00 | 727.00 | 717.10 | -0.27% | 17,500 |
| Aug 10, 2026 | 726.00 | 732.00 | 711.00 | 729.00 | 719.07 | -0.55% | 25,500 |
| Aug 7, 2026 | 700.00 | 752.00 | 700.00 | 733.00 | 723.01 | 3.97% | 184,400 |
| Aug 6, 2026 | 685.00 | 705.00 | 685.00 | 705.00 | 695.40 | 2.32% | 56,400 |
| Aug 5, 2026 | 684.00 | 691.00 | 684.00 | 689.00 | 679.61 | 0.88% | 26,400 |
| Aug 4, 2026 | 684.00 | 691.00 | 681.00 | 683.00 | 673.69 | -0.44% | 25,500 |
| Aug 3, 2026 | 680.00 | 686.00 | 663.00 | 686.00 | 676.65 | 0.73% | 31,400 |
| Jul 31, 2026 | 679.00 | 682.00 | 671.00 | 681.00 | 671.72 | 0.59% | 25,500 |
| Jul 30, 2026 | 675.00 | 681.00 | 667.00 | 677.00 | 667.78 | 0.59% | 48,000 |
| Jul 29, 2026 | 668.00 | 675.00 | 658.00 | 673.00 | 663.83 | 1.20% | 82,700 |
| Jul 28, 2026 | 681.00 | 681.00 | 664.00 | 665.00 | 655.94 | -2.49% | 29,900 |
| Jul 27, 2026 | 671.00 | 692.00 | 665.00 | 682.00 | 672.71 | 2.56% | 104,100 |
| Jul 24, 2026 | 672.00 | 672.00 | 656.00 | 665.00 | 655.94 | -1.48% | 47,500 |