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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,443	2,440	2,440	2,463	2,433	84,100
November 19, 2025	2,418	2,422	2,422	2,437	2,387	87,400
November 18, 2025	2,421	2,407	2,407	2,428	2,383	75,500
November 17, 2025	2,433	2,435	2,435	2,453	2,395	96,800
November 14, 2025	2,481	2,427	2,427	2,500	2,427	118,200
November 13, 2025	2,483	2,531	2,531	2,539	2,483	65,200
November 12, 2025	2,514	2,486	2,486	2,530	2,482	71,400
November 11, 2025	2,525	2,508	2,508	2,531	2,470	82,400
November 10, 2025	2,520	2,525	2,525	2,544	2,517	44,300
November 07, 2025	2,490	2,503	2,503	2,505	2,468	36,500
November 06, 2025	2,490	2,503	2,503	2,528	2,483	47,100
November 05, 2025	2,490	2,503	2,503	2,528	2,483	87,900
November 04, 2025	2,460	2,485	2,485	2,490	2,410	101,100
October 31, 2025	2,474	2,445	2,445	2,479	2,425	196,800
October 30, 2025	2,474	2,445	2,445	2,479	2,425	249,400
October 29, 2025	2,801	2,521	2,521	2,808	2,422	363,300
October 28, 2025	2,875	2,777	2,777	2,897	2,773	130,900
October 27, 2025	2,900	2,925	2,925	2,925	2,847	105,300
October 24, 2025	2,900	2,840	2,840	2,926	2,810	137,400
October 23, 2025	2,700	2,834	2,834	2,853	2,694	207,700
October 22, 2025	2,629	2,699	2,699	2,717	2,629	117,100
October 21, 2025	2,638	2,629	2,629	2,648	2,597	44,600
October 20, 2025	2,656	2,638	2,638	2,670	2,629	37,900
October 17, 2025	2,610	2,625	2,625	2,648	2,610	34,200
October 16, 2025	2,626	2,644	2,644	2,644	2,602	37,700
October 15, 2025	2,569	2,604	2,604	2,623	2,563	39,900
October 14, 2025	2,535	2,554	2,554	2,581	2,526	80,100
October 10, 2025	2,623	2,585	2,585	2,623	2,583	66,400
October 09, 2025	2,659	2,660	2,660	2,677	2,635	35,100
October 08, 2025	2,658	2,647	2,647	2,700	2,634	70,300
October 07, 2025	2,670	2,647	2,647	2,684	2,639	55,800
October 06, 2025	2,669	2,656	2,656	2,669	2,620	102,800
October 03, 2025	2,583	2,591	2,591	2,623	2,577	30,500
October 02, 2025	2,598	2,586	2,586	2,615	2,559	65,600
October 01, 2025	2,678	2,595	2,595	2,697	2,588	79,600
September 30, 2025	2,692	2,678	2,678	2,692	2,655	45,500
September 29, 2025	2,684	2,689	2,689	2,691	2,642	48,500
September 26, 2025	2,651	2,688	2,688	2,690	2,635	57,200
September 25, 2025	2,663	2,651	2,651	2,674	2,651	35,600
September 24, 2025	2,643	2,663	2,663	2,678	2,631	31,300
September 22, 2025	2,667	2,656	2,656	2,686	2,656	30,200
September 19, 2025	2,685	2,664	2,664	2,685	2,641	45,600
September 18, 2025	2,635	2,667	2,667	2,667	2,635	55,000
September 17, 2025	2,681	2,616	2,616	2,681	2,616	55,000
September 16, 2025	2,687	2,681	2,681	2,705	2,661	53,400
September 12, 2025	2,714	2,687	2,687	2,730	2,678	51,700
September 11, 2025	2,720	2,722	2,722	2,733	2,702	51,700
September 10, 2025	2,720	2,700	2,700	2,727	2,688	57,200
September 09, 2025	2,756	2,720	2,720	2,767	2,708	44,200
September 08, 2025	2,764	2,745	2,745	2,774	2,742	76,400

Fudo Tetra Corporation (1813.T) JPX