Fudo Tetra Corporation - 1813.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,810	3,790	3,790	3,845	3,775	35,700
February 19, 2026	3,830	3,855	3,855	3,875	3,805	36,000
February 18, 2026	3,825	3,860	3,860	3,895	3,820	37,800
February 17, 2026	3,765	3,855	3,855	3,880	3,760	76,100
February 16, 2026	3,785	3,765	3,765	3,820	3,720	86,600
February 13, 2026	3,820	3,730	3,730	3,845	3,685	128,400
February 12, 2026	3,850	3,850	3,850	3,890	3,780	163,200
February 10, 2026	3,855	3,845	3,845	3,870	3,750	167,300
February 09, 2026	3,880	3,855	3,855	3,960	3,755	356,300
February 06, 2026	3,285	3,810	3,810	3,870	3,250	474,400
February 05, 2026	3,260	3,320	3,320	3,350	3,240	114,500
February 04, 2026	3,195	3,255	3,255	3,265	3,175	64,000
February 03, 2026	3,075	3,195	3,195	3,195	3,060	115,600
February 02, 2026	3,050	3,025	3,025	3,155	3,010	89,100
January 30, 2026	3,015	3,000	3,000	3,015	2,973	48,900
January 29, 2026	3,010	2,996	2,996	3,010	2,932	76,600
January 28, 2026	3,025	3,015	3,015	3,035	2,995	41,900
January 27, 2026	3,055	3,060	3,060	3,070	3,015	41,000
January 26, 2026	3,100	3,060	3,060	3,100	3,025	88,100
January 23, 2026	3,155	3,160	3,160	3,180	3,135	59,200
January 22, 2026	3,145	3,150	3,150	3,215	3,105	92,600
January 21, 2026	3,020	3,110	3,110	3,130	3,020	68,900
January 20, 2026	3,140	3,090	3,090	3,170	3,080	106,100
January 19, 2026	3,190	3,140	3,140	3,215	3,080	196,900
January 16, 2026	3,090	3,245	3,245	3,265	3,085	269,100
January 15, 2026	2,950	3,080	3,080	3,100	2,939	266,200
January 14, 2026	2,880	2,952	2,952	2,984	2,865	207,300
January 13, 2026	2,849	2,883	2,883	2,895	2,810	256,100
January 09, 2026	2,747	2,743	2,743	2,769	2,733	80,100
January 08, 2026	2,711	2,737	2,737	2,750	2,711	36,600
January 07, 2026	2,732	2,712	2,712	2,745	2,705	51,200
January 06, 2026	2,698	2,732	2,732	2,770	2,698	148,900
January 05, 2026	2,654	2,680	2,680	2,700	2,654	93,600
December 30, 2025	2,663	2,653	2,653	2,691	2,652	43,100
December 29, 2025	2,712	2,684	2,684	2,715	2,663	70,000
December 26, 2025	2,669	2,700	2,700	2,713	2,650	92,400
December 25, 2025	2,674	2,670	2,670	2,675	2,638	39,300
December 24, 2025	2,637	2,624	2,624	2,667	2,624	31,900
December 23, 2025	2,640	2,650	2,650	2,673	2,629	41,500
December 22, 2025	2,665	2,653	2,653	2,679	2,645	35,400
December 19, 2025	2,652	2,665	2,665	2,679	2,642	34,300
December 18, 2025	2,610	2,629	2,629	2,629	2,601	48,800
December 17, 2025	2,645	2,626	2,626	2,650	2,616	34,400
December 16, 2025	2,713	2,648	2,648	2,713	2,647	38,200
December 15, 2025	2,650	2,713	2,713	2,716	2,622	66,500
December 12, 2025	2,635	2,659	2,659	2,659	2,612	60,300
December 11, 2025	2,667	2,600	2,600	2,667	2,596	54,900
December 10, 2025	2,662	2,649	2,649	2,674	2,632	73,500
December 09, 2025	2,732	2,653	2,653	2,812	2,640	284,500
December 08, 2025	2,620	2,710	2,710	2,710	2,580	139,700
December 05, 2025	2,570	2,570	2,570	2,593	2,566	39,200
December 04, 2025	2,570	2,580	2,580	2,599	2,570	60,100
December 03, 2025	2,602	2,574	2,574	2,615	2,564	83,100
December 02, 2025	2,590	2,619	2,619	2,620	2,542	105,900
December 01, 2025	2,615	2,570	2,570	2,628	2,551	80,400
November 28, 2025	2,559	2,610	2,610	2,615	2,559	54,700
November 27, 2025	2,535	2,556	2,556	2,568	2,535	72,500
November 26, 2025	2,497	2,535	2,535	2,538	2,480	54,300
November 25, 2025	2,481	2,479	2,479	2,500	2,468	83,700
November 21, 2025	2,409	2,484	2,484	2,484	2,407	82,700

Fudo Tetra Corporation (1813.T) JPX