Skip to main content
Fudo Tetra Corporation (TYO:1813)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
+85.00 (2.50%)
Mar 10, 2026, 3:30 PM JST

Fudo Tetra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,495.003,570.003,460.003,485.003,485.002.50%69,100
Mar 9, 20263,435.003,445.003,320.003,400.003,400.00-5.82%128,300
Mar 6, 20263,600.003,655.003,550.003,610.003,610.00-1.50%54,000
Mar 5, 20263,680.003,745.003,635.003,665.003,665.002.66%81,700
Mar 4, 20263,665.003,725.003,480.003,570.003,570.00-5.93%130,300
Mar 3, 20263,880.003,990.003,785.003,795.003,795.00-3.31%89,300
Mar 2, 20263,915.003,975.003,845.003,925.003,925.00-1.51%87,900
Feb 27, 20263,830.004,015.003,830.003,985.003,985.004.05%87,300
Feb 26, 20263,910.003,915.003,830.003,830.003,830.00-1.67%55,500
Feb 25, 20263,860.003,975.003,830.003,895.003,895.001.43%107,700
Feb 24, 20263,800.003,855.003,740.003,840.003,840.001.32%49,800
Feb 20, 20263,810.003,845.003,775.003,790.003,790.00-1.69%35,700
Feb 19, 20263,830.003,875.003,805.003,855.003,855.00-0.13%36,000
Feb 18, 20263,825.003,895.003,820.003,860.003,860.000.13%37,800
Feb 17, 20263,765.003,880.003,760.003,855.003,855.002.39%76,100
Feb 16, 20263,785.003,820.003,720.003,765.003,765.000.94%86,600
Feb 13, 20263,820.003,845.003,685.003,730.003,730.00-3.12%128,400
Feb 12, 20263,850.003,890.003,780.003,850.003,850.000.13%163,200
Feb 10, 20263,855.003,870.003,750.003,845.003,845.00-0.26%167,300
Feb 9, 20263,880.003,960.003,755.003,855.003,855.001.18%356,300
Feb 6, 20263,285.003,870.003,250.003,810.003,810.0014.76%474,400
Feb 5, 20263,260.003,350.003,240.003,320.003,320.002.00%114,500
Feb 4, 20263,195.003,265.003,175.003,255.003,255.001.88%64,000
Feb 3, 20263,075.003,195.003,060.003,195.003,195.005.62%115,600
Feb 2, 20263,050.003,155.003,010.003,025.003,025.000.83%89,100
Jan 30, 20263,015.003,015.002,973.003,000.003,000.000.13%48,900
Jan 29, 20263,010.003,010.002,932.002,996.002,996.00-0.63%76,600
Jan 28, 20263,025.003,035.002,995.003,015.003,015.00-1.47%41,900
Jan 27, 20263,055.003,070.003,015.003,060.003,060.00-41,000
Jan 26, 20263,100.003,100.003,025.003,060.003,060.00-3.16%88,100
Jan 23, 20263,155.003,180.003,135.003,160.003,160.000.32%59,200
Jan 22, 20263,145.003,215.003,105.003,150.003,150.001.29%92,600
Jan 21, 20263,020.003,130.003,020.003,110.003,110.000.65%68,900
Jan 20, 20263,140.003,170.003,080.003,090.003,090.00-1.59%106,100
Jan 19, 20263,190.003,215.003,080.003,140.003,140.00-3.24%196,900
Jan 16, 20263,090.003,265.003,085.003,245.003,245.005.36%269,100
Jan 15, 20262,950.003,100.002,939.003,080.003,080.004.34%266,200
Jan 14, 20262,880.002,984.002,865.002,952.002,952.002.39%207,300
Jan 13, 20262,849.002,895.002,810.002,883.002,883.005.10%256,100
Jan 9, 20262,747.002,769.002,733.002,743.002,743.000.22%80,100
Jan 8, 20262,711.002,750.002,711.002,737.002,737.000.92%36,600
Jan 7, 20262,732.002,745.002,705.002,712.002,712.00-0.73%51,200
Jan 6, 20262,698.002,770.002,698.002,732.002,732.001.94%148,900
Jan 5, 20262,654.002,700.002,654.002,680.002,680.001.02%93,600
Dec 30, 20252,663.002,691.002,652.002,653.002,653.00-1.15%43,100
Dec 29, 20252,712.002,715.002,663.002,684.002,684.00-0.59%70,000
Dec 26, 20252,669.002,713.002,650.002,700.002,700.001.12%92,400
Dec 25, 20252,674.002,675.002,638.002,670.002,670.001.75%39,300
Dec 24, 20252,637.002,667.002,624.002,624.002,624.00-0.98%31,900
Dec 23, 20252,640.002,673.002,629.002,650.002,650.00-0.11%41,500
Dec 22, 20252,665.002,679.002,645.002,653.002,653.00-0.45%35,400
Dec 19, 20252,652.002,679.002,642.002,665.002,665.001.37%34,300
Dec 18, 20252,610.002,629.002,601.002,629.002,629.000.11%48,800
Dec 17, 20252,645.002,650.002,616.002,626.002,626.00-0.83%34,400
Dec 16, 20252,713.002,713.002,647.002,648.002,648.00-2.40%38,200
Dec 15, 20252,650.002,716.002,622.002,713.002,713.002.03%66,500
Dec 12, 20252,635.002,659.002,612.002,659.002,659.002.27%60,300
Dec 11, 20252,667.002,667.002,596.002,600.002,600.00-1.85%54,900
Dec 10, 20252,662.002,674.002,632.002,649.002,649.00-0.15%73,500
Dec 9, 20252,732.002,812.002,640.002,653.002,653.00-2.10%284,500
Dec 8, 20252,620.002,710.002,580.002,710.002,710.005.45%139,700
Dec 5, 20252,570.002,593.002,566.002,570.002,570.00-0.39%39,200
Dec 4, 20252,570.002,599.002,570.002,580.002,580.000.23%60,100
Dec 3, 20252,602.002,615.002,564.002,574.002,574.00-1.72%83,100
Dec 2, 20252,590.002,620.002,542.002,619.002,619.001.91%105,900
Dec 1, 20252,615.002,628.002,551.002,570.002,570.00-1.53%80,400
Nov 28, 20252,559.002,615.002,559.002,610.002,610.002.11%54,700
Nov 27, 20252,535.002,568.002,535.002,556.002,556.000.83%72,500
Nov 26, 20252,497.002,538.002,480.002,535.002,535.002.26%54,300
Nov 25, 20252,481.002,500.002,468.002,479.002,479.00-0.20%83,700
Nov 21, 20252,409.002,484.002,407.002,484.002,484.001.80%82,700
Nov 20, 20252,443.002,463.002,433.002,440.002,440.000.74%84,100
Nov 19, 20252,418.002,437.002,387.002,422.002,422.000.62%87,400
Nov 18, 20252,421.002,428.002,383.002,407.002,407.00-1.15%75,500
Nov 17, 20252,433.002,453.002,395.002,435.002,435.000.33%96,800
Nov 14, 20252,481.002,500.002,427.002,427.002,427.00-4.11%118,200
Nov 13, 20252,483.002,539.002,483.002,531.002,531.001.81%65,200
Nov 12, 20252,514.002,530.002,482.002,486.002,486.00-0.88%71,400
Nov 11, 20252,525.002,531.002,470.002,508.002,508.00-0.67%82,400
Nov 10, 20252,520.002,544.002,517.002,525.002,525.000.88%44,300
Nov 7, 20252,490.002,505.002,468.002,503.002,503.00-36,500
Nov 6, 20252,490.002,528.002,483.002,503.002,503.000.72%47,100
Nov 5, 20252,460.002,490.002,410.002,485.002,485.001.02%87,900
Nov 4, 20252,420.002,493.002,412.002,460.002,460.000.61%101,100
Oct 31, 20252,474.002,479.002,425.002,445.002,445.00-3.13%196,800
Oct 30, 20252,494.002,530.002,430.002,524.002,524.000.12%249,400
Oct 29, 20252,801.002,808.002,422.002,521.002,521.00-9.22%363,300
Oct 28, 20252,875.002,897.002,773.002,777.002,777.00-5.06%130,900
Oct 27, 20252,900.002,925.002,847.002,925.002,925.002.99%105,300
Oct 24, 20252,900.002,926.002,810.002,840.002,840.000.21%137,400
Oct 23, 20252,700.002,853.002,694.002,834.002,834.005.00%207,700
Oct 22, 20252,629.002,717.002,629.002,699.002,699.002.66%117,100
Oct 21, 20252,638.002,648.002,597.002,629.002,629.00-0.34%44,600
Oct 20, 20252,656.002,670.002,629.002,638.002,638.000.50%37,900
Oct 17, 20252,610.002,648.002,610.002,625.002,625.00-0.72%34,200
Oct 16, 20252,626.002,644.002,602.002,644.002,644.001.54%37,700
Oct 15, 20252,569.002,623.002,563.002,604.002,604.001.96%39,900
Oct 14, 20252,535.002,581.002,526.002,554.002,554.00-1.20%80,100
Oct 10, 20252,623.002,623.002,583.002,585.002,585.00-2.82%66,400
Oct 9, 20252,659.002,677.002,635.002,660.002,660.000.49%35,100