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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,636	2,663	2,663	2,684	2,634	81,400
August 15, 2025	2,670	2,641	2,641	2,680	2,640	57,300
August 14, 2025	2,639	2,670	2,670	2,674	2,615	96,900
August 13, 2025	2,628	2,639	2,639	2,663	2,628	68,200
August 12, 2025	2,626	2,628	2,628	2,650	2,609	119,700
August 08, 2025	2,581	2,613	2,613	2,638	2,572	141,500
August 07, 2025	2,676	2,586	2,586	2,676	2,542	344,400
August 06, 2025	2,428	2,680	2,680	2,698	2,416	727,000
August 05, 2025	2,408	2,421	2,421	2,430	2,393	69,600
August 04, 2025	2,380	2,402	2,402	2,403	2,372	75,000
August 01, 2025	2,369	2,406	2,406	2,410	2,355	123,500
July 31, 2025	2,331	2,370	2,370	2,375	2,323	207,000
July 30, 2025	2,293	2,356	2,356	2,406	2,293	794,000
July 29, 2025	2,230	2,270	2,270	2,272	2,226	61,600
July 28, 2025	2,257	2,235	2,235	2,265	2,229	52,400
July 25, 2025	2,260	2,247	2,247	2,265	2,225	36,600
July 24, 2025	2,232	2,255	2,255	2,258	2,227	43,300
July 23, 2025	2,212	2,227	2,227	2,236	2,200	91,500
July 22, 2025	2,224	2,210	2,210	2,238	2,206	48,600
July 18, 2025	2,232	2,224	2,224	2,232	2,208	36,700
July 17, 2025	2,242	2,236	2,236	2,250	2,230	43,100
July 16, 2025	2,262	2,244	2,244	2,262	2,237	59,700
July 15, 2025	2,290	2,262	2,262	2,292	2,260	55,300
July 14, 2025	2,278	2,284	2,284	2,312	2,265	62,300
July 11, 2025	2,284	2,281	2,281	2,307	2,272	54,000
July 10, 2025	2,296	2,288	2,288	2,307	2,280	60,300
July 09, 2025	2,274	2,307	2,307	2,309	2,274	53,800
July 08, 2025	2,291	2,278	2,278	2,293	2,260	75,600
July 07, 2025	2,254	2,291	2,291	2,302	2,251	96,500
July 04, 2025	2,325	2,304	2,304	2,360	2,285	108,600
July 03, 2025	2,355	2,318	2,318	2,369	2,295	114,200
July 02, 2025	2,279	2,335	2,335	2,335	2,274	113,900
July 01, 2025	2,273	2,276	2,276	2,294	2,260	65,800
June 30, 2025	2,286	2,261	2,261	2,308	2,257	78,600
June 27, 2025	2,239	2,275	2,275	2,280	2,230	97,300
June 26, 2025	2,218	2,225	2,225	2,228	2,197	87,800
June 25, 2025	2,225	2,215	2,215	2,227	2,191	57,500
June 24, 2025	2,230	2,219	2,219	2,236	2,216	47,200
June 23, 2025	2,163	2,214	2,214	2,214	2,163	48,900
June 20, 2025	2,209	2,153	2,153	2,209	2,153	96,200
June 19, 2025	2,207	2,209	2,209	2,209	2,193	27,800
June 18, 2025	2,202	2,207	2,207	2,218	2,191	47,000
June 17, 2025	2,181	2,201	2,201	2,202	2,171	45,900
June 16, 2025	2,163	2,182	2,182	2,197	2,163	68,000
June 13, 2025	2,160	2,160	2,160	2,165	2,140	69,000
June 12, 2025	2,180	2,171	2,171	2,183	2,157	51,800
June 11, 2025	2,156	2,180	2,180	2,193	2,138	83,600
June 10, 2025	2,152	2,151	2,151	2,177	2,141	70,500
June 09, 2025	2,162	2,160	2,160	2,162	2,147	51,900
June 06, 2025	2,157	2,168	2,168	2,186	2,154	54,900
June 05, 2025	2,171	2,160	2,160	2,184	2,158	39,600
June 04, 2025	2,198	2,177	2,177	2,204	2,176	57,200
June 03, 2025	2,218	2,193	2,193	2,218	2,190	56,800
June 02, 2025	2,213	2,227	2,227	2,228	2,203	29,100
May 30, 2025	2,217	2,219	2,219	2,230	2,198	49,400
May 29, 2025	2,233	2,226	2,226	2,240	2,209	50,000
May 28, 2025	2,257	2,219	2,219	2,278	2,215	86,600
May 27, 2025	2,248	2,241	2,241	2,248	2,225	33,900
May 26, 2025	2,211	2,236	2,236	2,238	2,201	46,400
May 23, 2025	2,199	2,221	2,221	2,243	2,199	62,300

Fudo Tetra Corporation (1813.T) JPX