F-Tech Inc. (TYO:7212)
Japan
· Delayed Price · Currency is JPY 757.00
+12.00 (1.61%)
At close: Mar 10, 2026
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 760.00 | 766.00 | 749.00 | 757.00 | 757.00 | 1.61% | 65,700 |
| Mar 9, 2026 | 741.00 | 745.00 | 722.00 | 745.00 | 745.00 | -5.22% | 229,200 |
| Mar 6, 2026 | 772.00 | 787.00 | 768.00 | 786.00 | 786.00 | 0.13% | 59,900 |
| Mar 5, 2026 | 780.00 | 796.00 | 775.00 | 785.00 | 785.00 | 3.97% | 68,600 |
| Mar 4, 2026 | 787.00 | 787.00 | 740.00 | 755.00 | 755.00 | -5.86% | 264,800 |
| Mar 3, 2026 | 825.00 | 840.00 | 802.00 | 802.00 | 802.00 | -3.84% | 171,500 |
| Mar 2, 2026 | 821.00 | 837.00 | 817.00 | 834.00 | 834.00 | -0.83% | 126,600 |
| Feb 27, 2026 | 821.00 | 842.00 | 821.00 | 841.00 | 841.00 | 2.06% | 96,900 |
| Feb 26, 2026 | 830.00 | 833.00 | 817.00 | 824.00 | 824.00 | -0.60% | 53,000 |
| Feb 25, 2026 | 831.00 | 833.00 | 823.00 | 829.00 | 829.00 | 0.85% | 32,200 |
| Feb 24, 2026 | 818.00 | 837.00 | 815.00 | 822.00 | 822.00 | 0.74% | 118,000 |
| Feb 20, 2026 | 827.00 | 828.00 | 813.00 | 816.00 | 816.00 | -1.45% | 51,200 |
| Feb 19, 2026 | 841.00 | 847.00 | 828.00 | 828.00 | 828.00 | -1.31% | 40,300 |
| Feb 18, 2026 | 827.00 | 839.00 | 820.00 | 839.00 | 839.00 | 2.19% | 53,400 |
| Feb 17, 2026 | 821.00 | 825.00 | 806.00 | 821.00 | 821.00 | -0.36% | 84,900 |
| Feb 16, 2026 | 840.00 | 843.00 | 822.00 | 824.00 | 824.00 | -1.67% | 67,400 |
| Feb 13, 2026 | 838.00 | 846.00 | 828.00 | 838.00 | 838.00 | -1.76% | 177,800 |
| Feb 12, 2026 | 842.00 | 863.00 | 839.00 | 853.00 | 853.00 | 1.07% | 142,400 |
| Feb 10, 2026 | 826.00 | 847.00 | 826.00 | 844.00 | 844.00 | 2.80% | 61,900 |
| Feb 9, 2026 | 849.00 | 850.00 | 821.00 | 821.00 | 821.00 | -1.79% | 61,900 |
| Feb 6, 2026 | 842.00 | 843.00 | 830.00 | 836.00 | 836.00 | -0.59% | 54,500 |
| Feb 5, 2026 | 815.00 | 845.00 | 815.00 | 841.00 | 841.00 | 2.94% | 98,000 |
| Feb 4, 2026 | 801.00 | 823.00 | 796.00 | 817.00 | 817.00 | 2.13% | 39,200 |
| Feb 3, 2026 | 798.00 | 801.00 | 786.00 | 800.00 | 800.00 | 1.65% | 39,300 |
| Feb 2, 2026 | 799.00 | 814.00 | 787.00 | 787.00 | 787.00 | -0.13% | 60,700 |
| Jan 30, 2026 | 780.00 | 788.00 | 773.00 | 788.00 | 788.00 | 2.07% | 52,100 |
| Jan 29, 2026 | 781.00 | 781.00 | 766.00 | 772.00 | 772.00 | -0.77% | 51,800 |
| Jan 28, 2026 | 790.00 | 790.00 | 778.00 | 778.00 | 778.00 | -2.14% | 56,800 |
| Jan 27, 2026 | 798.00 | 798.00 | 786.00 | 795.00 | 795.00 | -0.38% | 49,800 |
| Jan 26, 2026 | 805.00 | 811.00 | 792.00 | 798.00 | 798.00 | -2.33% | 80,300 |
| Jan 23, 2026 | 830.00 | 831.00 | 817.00 | 817.00 | 817.00 | -1.33% | 40,100 |
| Jan 22, 2026 | 831.00 | 832.00 | 825.00 | 828.00 | 828.00 | - | 41,600 |
| Jan 21, 2026 | 822.00 | 834.00 | 807.00 | 828.00 | 828.00 | -0.84% | 49,300 |
| Jan 20, 2026 | 853.00 | 853.00 | 833.00 | 835.00 | 835.00 | -1.88% | 33,000 |
| Jan 19, 2026 | 861.00 | 861.00 | 833.00 | 851.00 | 851.00 | -1.62% | 55,000 |
| Jan 16, 2026 | 851.00 | 865.00 | 851.00 | 865.00 | 865.00 | 1.76% | 56,000 |
| Jan 15, 2026 | 836.00 | 853.00 | 836.00 | 850.00 | 850.00 | 0.59% | 44,000 |
| Jan 14, 2026 | 837.00 | 845.00 | 814.00 | 845.00 | 845.00 | 0.96% | 92,300 |
| Jan 13, 2026 | 845.00 | 848.00 | 836.00 | 837.00 | 837.00 | - | 49,900 |
| Jan 9, 2026 | 835.00 | 838.00 | 834.00 | 837.00 | 837.00 | - | 17,700 |
| Jan 8, 2026 | 824.00 | 839.00 | 821.00 | 837.00 | 837.00 | 2.20% | 84,800 |
| Jan 7, 2026 | 806.00 | 823.00 | 806.00 | 819.00 | 819.00 | 0.61% | 44,400 |
| Jan 6, 2026 | 808.00 | 816.00 | 808.00 | 814.00 | 814.00 | 1.50% | 65,400 |
| Jan 5, 2026 | 801.00 | 814.00 | 791.00 | 802.00 | 802.00 | 0.12% | 151,800 |
| Dec 30, 2025 | 803.00 | 808.00 | 793.00 | 801.00 | 801.00 | -0.50% | 21,300 |
| Dec 29, 2025 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 0.63% | 57,300 |
| Dec 26, 2025 | 800.00 | 804.00 | 793.00 | 800.00 | 800.00 | 1.01% | 60,100 |
| Dec 25, 2025 | 800.00 | 800.00 | 791.00 | 792.00 | 792.00 | 0.38% | 25,300 |
| Dec 24, 2025 | 815.00 | 817.00 | 789.00 | 789.00 | 789.00 | -3.19% | 72,000 |
| Dec 23, 2025 | 796.00 | 816.00 | 796.00 | 815.00 | 815.00 | 1.75% | 58,700 |
| Dec 22, 2025 | 790.00 | 802.00 | 790.00 | 801.00 | 801.00 | 1.91% | 77,600 |
| Dec 19, 2025 | 780.00 | 786.00 | 780.00 | 786.00 | 786.00 | 0.90% | 70,900 |
| Dec 18, 2025 | 779.00 | 781.00 | 771.00 | 779.00 | 779.00 | 0.13% | 43,700 |
| Dec 17, 2025 | 784.00 | 786.00 | 767.00 | 778.00 | 778.00 | - | 48,300 |
| Dec 16, 2025 | 780.00 | 784.00 | 778.00 | 778.00 | 778.00 | - | 88,500 |
| Dec 15, 2025 | 774.00 | 780.00 | 773.00 | 778.00 | 778.00 | 1.04% | 14,500 |
| Dec 12, 2025 | 771.00 | 782.00 | 770.00 | 770.00 | 770.00 | -0.26% | 32,100 |
| Dec 11, 2025 | 777.00 | 781.00 | 772.00 | 772.00 | 772.00 | -0.64% | 18,400 |
| Dec 10, 2025 | 770.00 | 782.00 | 766.00 | 777.00 | 777.00 | 0.91% | 54,600 |
| Dec 9, 2025 | 760.00 | 773.00 | 760.00 | 770.00 | 770.00 | 0.52% | 22,900 |
| Dec 8, 2025 | 772.00 | 772.00 | 761.00 | 766.00 | 766.00 | 0.26% | 9,500 |
| Dec 5, 2025 | 772.00 | 775.00 | 762.00 | 764.00 | 764.00 | -1.55% | 24,700 |
| Dec 4, 2025 | 764.00 | 776.00 | 762.00 | 776.00 | 776.00 | 2.24% | 30,100 |
| Dec 3, 2025 | 751.00 | 766.00 | 751.00 | 759.00 | 759.00 | 1.47% | 65,200 |
| Dec 2, 2025 | 747.00 | 750.00 | 744.00 | 748.00 | 748.00 | 0.40% | 22,900 |
| Dec 1, 2025 | 742.00 | 762.00 | 740.00 | 745.00 | 745.00 | 1.36% | 82,900 |
| Nov 28, 2025 | 721.00 | 735.00 | 721.00 | 735.00 | 735.00 | 2.37% | 32,200 |
| Nov 27, 2025 | 714.00 | 720.00 | 714.00 | 718.00 | 718.00 | 0.28% | 21,000 |
| Nov 26, 2025 | 714.00 | 716.00 | 711.00 | 716.00 | 716.00 | 1.27% | 26,400 |
| Nov 25, 2025 | 702.00 | 711.00 | 702.00 | 707.00 | 707.00 | 1.58% | 59,000 |
| Nov 21, 2025 | 681.00 | 697.00 | 677.00 | 696.00 | 696.00 | 0.72% | 46,900 |
| Nov 20, 2025 | 705.00 | 705.00 | 688.00 | 691.00 | 691.00 | -0.58% | 102,700 |
| Nov 19, 2025 | 694.00 | 703.00 | 682.00 | 695.00 | 695.00 | 0.72% | 53,400 |
| Nov 18, 2025 | 698.00 | 702.00 | 690.00 | 690.00 | 690.00 | -0.86% | 41,800 |
| Nov 17, 2025 | 706.00 | 706.00 | 693.00 | 696.00 | 696.00 | -1.97% | 94,600 |
| Nov 14, 2025 | 717.00 | 719.00 | 709.00 | 710.00 | 710.00 | -2.07% | 85,500 |
| Nov 13, 2025 | 737.00 | 738.00 | 720.00 | 725.00 | 725.00 | -1.63% | 85,300 |
| Nov 12, 2025 | 721.00 | 737.00 | 717.00 | 737.00 | 737.00 | 2.36% | 61,600 |
| Nov 11, 2025 | 726.00 | 733.00 | 708.00 | 720.00 | 720.00 | -0.83% | 100,200 |
| Nov 10, 2025 | 731.00 | 735.00 | 723.00 | 726.00 | 726.00 | 0.14% | 81,000 |
| Nov 7, 2025 | 759.00 | 759.00 | 724.00 | 725.00 | 725.00 | -9.71% | 343,600 |
| Nov 6, 2025 | 781.00 | 804.00 | 781.00 | 803.00 | 803.00 | 5.24% | 137,500 |
| Nov 5, 2025 | 757.00 | 771.00 | 757.00 | 763.00 | 763.00 | -0.26% | 60,700 |
| Nov 4, 2025 | 755.00 | 771.00 | 755.00 | 765.00 | 765.00 | 1.19% | 55,600 |
| Oct 31, 2025 | 772.00 | 775.00 | 753.00 | 756.00 | 756.00 | -2.07% | 47,100 |
| Oct 30, 2025 | 759.00 | 773.00 | 758.00 | 772.00 | 772.00 | 0.92% | 44,800 |
| Oct 29, 2025 | 777.00 | 779.00 | 757.00 | 765.00 | 765.00 | -1.80% | 42,200 |
| Oct 28, 2025 | 781.00 | 785.00 | 776.00 | 779.00 | 779.00 | -0.38% | 40,200 |
| Oct 27, 2025 | 785.00 | 793.00 | 782.00 | 782.00 | 782.00 | 0.26% | 70,300 |
| Oct 24, 2025 | 776.00 | 785.00 | 773.00 | 780.00 | 780.00 | 0.39% | 33,200 |
| Oct 23, 2025 | 774.00 | 782.00 | 768.00 | 777.00 | 777.00 | 0.26% | 26,900 |
| Oct 22, 2025 | 753.00 | 775.00 | 753.00 | 775.00 | 775.00 | 2.65% | 40,900 |
| Oct 21, 2025 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | -1.18% | 63,700 |
| Oct 20, 2025 | 751.00 | 767.00 | 743.00 | 764.00 | 764.00 | 3.80% | 59,700 |
| Oct 17, 2025 | 741.00 | 747.00 | 735.00 | 736.00 | 736.00 | -1.34% | 22,900 |
| Oct 16, 2025 | 733.00 | 746.00 | 733.00 | 746.00 | 746.00 | 1.77% | 35,400 |
| Oct 15, 2025 | 727.00 | 737.00 | 722.00 | 733.00 | 733.00 | 1.66% | 42,400 |
| Oct 14, 2025 | 734.00 | 743.00 | 720.00 | 721.00 | 721.00 | -3.74% | 99,800 |
| Oct 10, 2025 | 769.00 | 769.00 | 745.00 | 749.00 | 749.00 | -2.98% | 68,000 |
| Oct 9, 2025 | 773.00 | 775.00 | 767.00 | 772.00 | 772.00 | 1.18% | 31,800 |