Skip to main content
Fudo Tetra Corporation (TYO:1813)
Japan flag Japan · Delayed Price · Currency is JPY
3,055.00
+100.00 (3.38%)
Apr 28, 2026, 3:30 PM JST

Fudo Tetra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,950.003,055.002,950.003,055.003,055.003.38%170,500
Apr 27, 20262,967.003,015.002,938.002,955.002,955.00-0.84%136,600
Apr 24, 20263,020.003,075.002,943.002,980.002,980.00-0.23%195,400
Apr 23, 20263,045.003,045.002,964.002,987.002,987.00-1.26%87,600
Apr 22, 20263,100.003,100.003,000.003,025.003,025.00-2.73%131,100
Apr 21, 20263,040.003,280.002,982.003,110.003,110.004.89%382,500
Apr 20, 20262,997.003,005.002,956.002,965.002,965.00-0.03%57,500
Apr 17, 20262,990.002,990.002,951.002,966.002,966.00-1.13%47,100
Apr 16, 20263,045.003,045.003,000.003,000.003,000.00-0.50%42,900
Apr 15, 20263,055.003,105.003,015.003,015.003,015.00-0.99%38,400
Apr 14, 20263,065.003,075.003,030.003,045.003,045.00-0.16%37,000
Apr 13, 20263,020.003,085.003,005.003,050.003,050.00-0.33%42,100
Apr 10, 20263,120.003,140.003,060.003,060.003,060.00-1.29%42,500
Apr 9, 20263,120.003,155.003,085.003,100.003,100.00-1.59%36,900
Apr 8, 20263,160.003,160.003,125.003,150.003,150.003.28%46,500
Apr 7, 20263,055.003,090.003,020.003,050.003,050.000.16%32,000
Apr 6, 20263,045.003,095.003,045.003,045.003,045.00-0.81%37,500
Apr 3, 20263,105.003,105.003,050.003,070.003,070.000.16%36,000
Apr 2, 20263,125.003,170.003,045.003,065.003,065.00-1.76%63,900
Apr 1, 20263,050.003,125.003,035.003,120.003,120.005.83%94,700
Mar 31, 20262,943.003,010.002,893.002,948.002,948.00-1.24%66,000
Mar 30, 20262,915.002,995.002,882.002,985.002,985.00-4.48%88,800
Mar 27, 20263,095.003,145.003,075.003,125.003,035.00-0.48%67,500
Mar 26, 20263,205.003,245.003,095.003,140.003,049.57-1.88%44,700
Mar 25, 20263,190.003,230.003,180.003,200.003,107.842.56%44,900
Mar 24, 20263,100.003,135.003,075.003,120.003,030.143.31%52,100
Mar 23, 20263,125.003,125.003,010.003,020.002,933.02-6.65%112,100
Mar 19, 20263,310.003,320.003,220.003,235.003,141.83-4.71%84,200
Mar 18, 20263,315.003,400.003,315.003,395.003,297.223.03%24,300
Mar 17, 20263,320.003,360.003,290.003,295.003,200.100.30%37,500
Mar 16, 20263,330.003,350.003,250.003,285.003,190.39-1.35%68,900
Mar 13, 20263,290.003,370.003,290.003,330.003,234.10-2.49%97,700
Mar 12, 20263,445.003,445.003,380.003,415.003,316.65-1.59%106,200
Mar 11, 20263,500.003,555.003,470.003,470.003,370.06-0.43%77,700
Mar 10, 20263,495.003,570.003,460.003,485.003,384.632.50%69,100
Mar 9, 20263,435.003,445.003,320.003,400.003,302.08-5.82%128,300
Mar 6, 20263,600.003,655.003,550.003,610.003,506.03-1.50%54,000
Mar 5, 20263,680.003,745.003,635.003,665.003,559.452.66%81,700
Mar 4, 20263,665.003,725.003,480.003,570.003,467.18-5.93%130,300
Mar 3, 20263,880.003,990.003,785.003,795.003,685.70-3.31%89,300
Mar 2, 20263,915.003,975.003,845.003,925.003,811.96-1.51%87,900
Feb 27, 20263,830.004,015.003,830.003,985.003,870.234.05%87,300
Feb 26, 20263,910.003,915.003,830.003,830.003,719.70-1.67%55,500
Feb 25, 20263,860.003,975.003,830.003,895.003,782.821.43%107,700
Feb 24, 20263,800.003,855.003,740.003,840.003,729.411.32%49,800
Feb 20, 20263,810.003,845.003,775.003,790.003,680.85-1.69%35,700
Feb 19, 20263,830.003,875.003,805.003,855.003,743.98-0.13%36,000
Feb 18, 20263,825.003,895.003,820.003,860.003,748.830.13%37,800
Feb 17, 20263,765.003,880.003,760.003,855.003,743.982.39%76,100
Feb 16, 20263,785.003,820.003,720.003,765.003,656.570.94%86,600
Feb 13, 20263,820.003,845.003,685.003,730.003,622.58-3.12%128,400
Feb 12, 20263,850.003,890.003,780.003,850.003,739.120.13%163,200
Feb 10, 20263,855.003,870.003,750.003,845.003,734.26-0.26%167,300
Feb 9, 20263,880.003,960.003,755.003,855.003,743.981.18%356,300
Feb 6, 20263,285.003,870.003,250.003,810.003,700.2714.76%474,400
Feb 5, 20263,260.003,350.003,240.003,320.003,224.382.00%114,500
Feb 4, 20263,195.003,265.003,175.003,255.003,161.261.88%64,000
Feb 3, 20263,075.003,195.003,060.003,195.003,102.985.62%115,600
Feb 2, 20263,050.003,155.003,010.003,025.002,937.880.83%89,100
Jan 30, 20263,015.003,015.002,973.003,000.002,913.600.13%48,900
Jan 29, 20263,010.003,010.002,932.002,996.002,909.72-0.63%76,600
Jan 28, 20263,025.003,035.002,995.003,015.002,928.17-1.47%41,900
Jan 27, 20263,055.003,070.003,015.003,060.002,971.87-41,000
Jan 26, 20263,100.003,100.003,025.003,060.002,971.87-3.16%88,100
Jan 23, 20263,155.003,180.003,135.003,160.003,068.990.32%59,200
Jan 22, 20263,145.003,215.003,105.003,150.003,059.281.29%92,600
Jan 21, 20263,020.003,130.003,020.003,110.003,020.430.65%68,900
Jan 20, 20263,140.003,170.003,080.003,090.003,001.01-1.59%106,100
Jan 19, 20263,190.003,215.003,080.003,140.003,049.57-3.24%196,900
Jan 16, 20263,090.003,265.003,085.003,245.003,151.545.36%269,100
Jan 15, 20262,950.003,100.002,939.003,080.002,991.304.34%266,200
Jan 14, 20262,880.002,984.002,865.002,952.002,866.982.39%207,300
Jan 13, 20262,849.002,895.002,810.002,883.002,799.975.10%256,100
Jan 9, 20262,747.002,769.002,733.002,743.002,664.000.22%80,100
Jan 8, 20262,711.002,750.002,711.002,737.002,658.170.92%36,600
Jan 7, 20262,732.002,745.002,705.002,712.002,633.89-0.73%51,200
Jan 6, 20262,698.002,770.002,698.002,732.002,653.321.94%148,900
Jan 5, 20262,654.002,700.002,654.002,680.002,602.821.02%93,600
Dec 30, 20252,663.002,691.002,652.002,653.002,576.59-1.15%43,100
Dec 29, 20252,712.002,715.002,663.002,684.002,606.70-0.59%70,000
Dec 26, 20252,669.002,713.002,650.002,700.002,622.241.12%92,400
Dec 25, 20252,674.002,675.002,638.002,670.002,593.101.75%39,300
Dec 24, 20252,637.002,667.002,624.002,624.002,548.43-0.98%31,900
Dec 23, 20252,640.002,673.002,629.002,650.002,573.68-0.11%41,500
Dec 22, 20252,665.002,679.002,645.002,653.002,576.59-0.45%35,400
Dec 19, 20252,652.002,679.002,642.002,665.002,588.251.37%34,300
Dec 18, 20252,610.002,629.002,601.002,629.002,553.280.11%48,800
Dec 17, 20252,645.002,650.002,616.002,626.002,550.37-0.83%34,400
Dec 16, 20252,713.002,713.002,647.002,648.002,571.74-2.40%38,200
Dec 15, 20252,650.002,716.002,622.002,713.002,634.872.03%66,500
Dec 12, 20252,635.002,659.002,612.002,659.002,582.422.27%60,300
Dec 11, 20252,667.002,667.002,596.002,600.002,525.12-1.85%54,900
Dec 10, 20252,662.002,674.002,632.002,649.002,572.71-0.15%73,500
Dec 9, 20252,732.002,812.002,640.002,653.002,576.59-2.10%284,500
Dec 8, 20252,620.002,710.002,580.002,710.002,631.955.45%139,700
Dec 5, 20252,570.002,593.002,566.002,570.002,495.98-0.39%39,200
Dec 4, 20252,570.002,599.002,570.002,580.002,505.700.23%60,100
Dec 3, 20252,602.002,615.002,564.002,574.002,499.87-1.72%83,100
Dec 2, 20252,590.002,620.002,542.002,619.002,543.571.91%105,900
Dec 1, 20252,615.002,628.002,551.002,570.002,495.98-1.53%80,400