F-Tech Inc. (TYO:7212)
Japan
· Delayed Price · Currency is JPY 744.00
0.00 (0.00%)
Apr 30, 2026, 11:30 AM JST
F-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 748.00 | 750.00 | 742.00 | 744.00 | 744.00 | -0.27% | 42,700 |
| Apr 27, 2026 | 751.00 | 754.00 | 743.00 | 746.00 | 746.00 | -1.06% | 58,000 |
| Apr 24, 2026 | 751.00 | 760.00 | 741.00 | 754.00 | 754.00 | -0.13% | 86,800 |
| Apr 23, 2026 | 769.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.82% | 61,900 |
| Apr 22, 2026 | 787.00 | 790.00 | 767.00 | 769.00 | 769.00 | -2.78% | 33,800 |
| Apr 21, 2026 | 791.00 | 794.00 | 783.00 | 791.00 | 791.00 | - | 44,900 |
| Apr 20, 2026 | 774.00 | 796.00 | 774.00 | 791.00 | 791.00 | 2.46% | 56,200 |
| Apr 17, 2026 | 786.00 | 786.00 | 772.00 | 772.00 | 772.00 | -1.91% | 53,300 |
| Apr 16, 2026 | 798.00 | 802.00 | 786.00 | 787.00 | 787.00 | -0.88% | 48,500 |
| Apr 15, 2026 | 790.00 | 805.00 | 790.00 | 794.00 | 794.00 | 1.02% | 92,000 |
| Apr 14, 2026 | 796.00 | 803.00 | 785.00 | 786.00 | 786.00 | -0.13% | 60,900 |
| Apr 13, 2026 | 798.00 | 806.00 | 782.00 | 787.00 | 787.00 | -1.50% | 42,300 |
| Apr 10, 2026 | 790.00 | 809.00 | 790.00 | 799.00 | 799.00 | 2.04% | 126,700 |
| Apr 9, 2026 | 793.00 | 800.00 | 779.00 | 783.00 | 783.00 | -1.01% | 69,100 |
| Apr 8, 2026 | 785.00 | 802.00 | 781.00 | 791.00 | 791.00 | 1.93% | 107,900 |
| Apr 7, 2026 | 779.00 | 789.00 | 761.00 | 776.00 | 776.00 | -0.77% | 92,400 |
| Apr 6, 2026 | 748.00 | 783.00 | 748.00 | 782.00 | 782.00 | 3.17% | 194,800 |
| Apr 3, 2026 | 724.00 | 759.00 | 724.00 | 758.00 | 758.00 | 5.28% | 294,400 |
| Apr 2, 2026 | 714.00 | 727.00 | 708.00 | 720.00 | 720.00 | 0.84% | 114,000 |
| Apr 1, 2026 | 706.00 | 718.00 | 700.00 | 714.00 | 714.00 | 3.78% | 94,600 |
| Mar 31, 2026 | 701.00 | 709.00 | 688.00 | 688.00 | 688.00 | -1.57% | 137,800 |
| Mar 30, 2026 | 683.00 | 706.00 | 672.00 | 699.00 | 699.00 | -2.65% | 198,100 |
| Mar 27, 2026 | 711.00 | 725.00 | 708.00 | 718.00 | 708.00 | -0.14% | 104,700 |
| Mar 26, 2026 | 730.00 | 730.00 | 712.00 | 719.00 | 708.99 | -0.96% | 70,700 |
| Mar 25, 2026 | 727.00 | 734.00 | 721.00 | 726.00 | 715.89 | 1.97% | 77,900 |
| Mar 24, 2026 | 738.00 | 738.00 | 710.00 | 712.00 | 702.08 | 0.14% | 110,600 |
| Mar 23, 2026 | 715.00 | 726.00 | 710.00 | 711.00 | 701.10 | -4.18% | 142,000 |
| Mar 19, 2026 | 742.00 | 742.00 | 730.00 | 742.00 | 731.67 | -1.85% | 84,800 |
| Mar 18, 2026 | 747.00 | 756.00 | 744.00 | 756.00 | 745.47 | 2.72% | 42,900 |
| Mar 17, 2026 | 750.00 | 750.00 | 736.00 | 736.00 | 725.75 | -0.94% | 51,400 |
| Mar 16, 2026 | 730.00 | 744.00 | 723.00 | 743.00 | 732.65 | 2.77% | 163,200 |
| Mar 13, 2026 | 732.00 | 734.00 | 721.00 | 723.00 | 712.93 | -3.73% | 202,600 |
| Mar 12, 2026 | 763.00 | 763.00 | 745.00 | 751.00 | 740.54 | -1.83% | 75,500 |
| Mar 11, 2026 | 768.00 | 773.00 | 763.00 | 765.00 | 754.35 | 1.06% | 64,200 |
| Mar 10, 2026 | 760.00 | 766.00 | 749.00 | 757.00 | 746.46 | 1.61% | 65,700 |
| Mar 9, 2026 | 741.00 | 745.00 | 722.00 | 745.00 | 734.62 | -5.22% | 229,200 |
| Mar 6, 2026 | 772.00 | 787.00 | 768.00 | 786.00 | 775.05 | 0.13% | 59,900 |
| Mar 5, 2026 | 780.00 | 796.00 | 775.00 | 785.00 | 774.07 | 3.97% | 68,600 |
| Mar 4, 2026 | 787.00 | 787.00 | 740.00 | 755.00 | 744.48 | -5.86% | 264,800 |
| Mar 3, 2026 | 825.00 | 840.00 | 802.00 | 802.00 | 790.83 | -3.84% | 171,500 |
| Mar 2, 2026 | 821.00 | 837.00 | 817.00 | 834.00 | 822.38 | -0.83% | 126,600 |
| Feb 27, 2026 | 821.00 | 842.00 | 821.00 | 841.00 | 829.29 | 2.06% | 96,900 |
| Feb 26, 2026 | 830.00 | 833.00 | 817.00 | 824.00 | 812.52 | -0.60% | 53,000 |
| Feb 25, 2026 | 831.00 | 833.00 | 823.00 | 829.00 | 817.45 | 0.85% | 32,200 |
| Feb 24, 2026 | 818.00 | 837.00 | 815.00 | 822.00 | 810.55 | 0.74% | 118,000 |
| Feb 20, 2026 | 827.00 | 828.00 | 813.00 | 816.00 | 804.64 | -1.45% | 51,200 |
| Feb 19, 2026 | 841.00 | 847.00 | 828.00 | 828.00 | 816.47 | -1.31% | 40,300 |
| Feb 18, 2026 | 827.00 | 839.00 | 820.00 | 839.00 | 827.31 | 2.19% | 53,400 |
| Feb 17, 2026 | 821.00 | 825.00 | 806.00 | 821.00 | 809.57 | -0.36% | 84,900 |
| Feb 16, 2026 | 840.00 | 843.00 | 822.00 | 824.00 | 812.52 | -1.67% | 67,400 |
| Feb 13, 2026 | 838.00 | 846.00 | 828.00 | 838.00 | 826.33 | -1.76% | 177,800 |
| Feb 12, 2026 | 842.00 | 863.00 | 839.00 | 853.00 | 841.12 | 1.07% | 142,400 |
| Feb 10, 2026 | 826.00 | 847.00 | 826.00 | 844.00 | 832.25 | 2.80% | 61,900 |
| Feb 9, 2026 | 849.00 | 850.00 | 821.00 | 821.00 | 809.57 | -1.79% | 61,900 |
| Feb 6, 2026 | 842.00 | 843.00 | 830.00 | 836.00 | 824.36 | -0.59% | 54,500 |
| Feb 5, 2026 | 815.00 | 845.00 | 815.00 | 841.00 | 829.29 | 2.94% | 98,000 |
| Feb 4, 2026 | 801.00 | 823.00 | 796.00 | 817.00 | 805.62 | 2.13% | 39,200 |
| Feb 3, 2026 | 798.00 | 801.00 | 786.00 | 800.00 | 788.86 | 1.65% | 39,300 |
| Feb 2, 2026 | 799.00 | 814.00 | 787.00 | 787.00 | 776.04 | -0.13% | 60,700 |
| Jan 30, 2026 | 780.00 | 788.00 | 773.00 | 788.00 | 777.03 | 2.07% | 52,100 |
| Jan 29, 2026 | 781.00 | 781.00 | 766.00 | 772.00 | 761.25 | -0.77% | 51,800 |
| Jan 28, 2026 | 790.00 | 790.00 | 778.00 | 778.00 | 767.16 | -2.14% | 56,800 |
| Jan 27, 2026 | 798.00 | 798.00 | 786.00 | 795.00 | 783.93 | -0.38% | 49,800 |
| Jan 26, 2026 | 805.00 | 811.00 | 792.00 | 798.00 | 786.89 | -2.33% | 80,300 |
| Jan 23, 2026 | 830.00 | 831.00 | 817.00 | 817.00 | 805.62 | -1.33% | 40,100 |
| Jan 22, 2026 | 831.00 | 832.00 | 825.00 | 828.00 | 816.47 | - | 41,600 |
| Jan 21, 2026 | 822.00 | 834.00 | 807.00 | 828.00 | 816.47 | -0.84% | 49,300 |
| Jan 20, 2026 | 853.00 | 853.00 | 833.00 | 835.00 | 823.37 | -1.88% | 33,000 |
| Jan 19, 2026 | 861.00 | 861.00 | 833.00 | 851.00 | 839.15 | -1.62% | 55,000 |
| Jan 16, 2026 | 851.00 | 865.00 | 851.00 | 865.00 | 852.95 | 1.76% | 56,000 |
| Jan 15, 2026 | 836.00 | 853.00 | 836.00 | 850.00 | 838.16 | 0.59% | 44,000 |
| Jan 14, 2026 | 837.00 | 845.00 | 814.00 | 845.00 | 833.23 | 0.96% | 92,300 |
| Jan 13, 2026 | 845.00 | 848.00 | 836.00 | 837.00 | 825.34 | - | 49,900 |
| Jan 9, 2026 | 835.00 | 838.00 | 834.00 | 837.00 | 825.34 | - | 17,700 |
| Jan 8, 2026 | 824.00 | 839.00 | 821.00 | 837.00 | 825.34 | 2.20% | 84,800 |
| Jan 7, 2026 | 806.00 | 823.00 | 806.00 | 819.00 | 807.59 | 0.61% | 44,400 |
| Jan 6, 2026 | 808.00 | 816.00 | 808.00 | 814.00 | 802.66 | 1.50% | 65,400 |
| Jan 5, 2026 | 801.00 | 814.00 | 791.00 | 802.00 | 790.83 | 0.12% | 151,800 |
| Dec 30, 2025 | 803.00 | 808.00 | 793.00 | 801.00 | 789.84 | -0.50% | 21,300 |
| Dec 29, 2025 | 800.00 | 810.00 | 790.00 | 805.00 | 793.79 | 0.63% | 57,300 |
| Dec 26, 2025 | 800.00 | 804.00 | 793.00 | 800.00 | 788.86 | 1.01% | 60,100 |
| Dec 25, 2025 | 800.00 | 800.00 | 791.00 | 792.00 | 780.97 | 0.38% | 25,300 |
| Dec 24, 2025 | 815.00 | 817.00 | 789.00 | 789.00 | 778.01 | -3.19% | 72,000 |
| Dec 23, 2025 | 796.00 | 816.00 | 796.00 | 815.00 | 803.65 | 1.75% | 58,700 |
| Dec 22, 2025 | 790.00 | 802.00 | 790.00 | 801.00 | 789.84 | 1.91% | 77,600 |
| Dec 19, 2025 | 780.00 | 786.00 | 780.00 | 786.00 | 775.05 | 0.90% | 70,900 |
| Dec 18, 2025 | 779.00 | 781.00 | 771.00 | 779.00 | 768.15 | 0.13% | 43,700 |
| Dec 17, 2025 | 784.00 | 786.00 | 767.00 | 778.00 | 767.16 | - | 48,300 |
| Dec 16, 2025 | 780.00 | 784.00 | 778.00 | 778.00 | 767.16 | - | 88,500 |
| Dec 15, 2025 | 774.00 | 780.00 | 773.00 | 778.00 | 767.16 | 1.04% | 14,500 |
| Dec 12, 2025 | 771.00 | 782.00 | 770.00 | 770.00 | 759.28 | -0.26% | 32,100 |
| Dec 11, 2025 | 777.00 | 781.00 | 772.00 | 772.00 | 761.25 | -0.64% | 18,400 |
| Dec 10, 2025 | 770.00 | 782.00 | 766.00 | 777.00 | 766.18 | 0.91% | 54,600 |
| Dec 9, 2025 | 760.00 | 773.00 | 760.00 | 770.00 | 759.28 | 0.52% | 22,900 |
| Dec 8, 2025 | 772.00 | 772.00 | 761.00 | 766.00 | 755.33 | 0.26% | 9,500 |
| Dec 5, 2025 | 772.00 | 775.00 | 762.00 | 764.00 | 753.36 | -1.55% | 24,700 |
| Dec 4, 2025 | 764.00 | 776.00 | 762.00 | 776.00 | 765.19 | 2.24% | 30,100 |
| Dec 3, 2025 | 751.00 | 766.00 | 751.00 | 759.00 | 748.43 | 1.47% | 65,200 |
| Dec 2, 2025 | 747.00 | 750.00 | 744.00 | 748.00 | 737.58 | 0.40% | 22,900 |
| Dec 1, 2025 | 742.00 | 762.00 | 740.00 | 745.00 | 734.62 | 1.36% | 82,900 |