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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,788	2,746	2,746	2,790	2,741	64,700
September 04, 2025	2,701	2,785	2,785	2,785	2,701	149,100
September 03, 2025	2,673	2,690	2,690	2,714	2,661	87,000
September 02, 2025	2,668	2,663	2,663	2,677	2,644	39,900
September 01, 2025	2,637	2,659	2,659	2,673	2,637	55,100
August 29, 2025	2,577	2,637	2,637	2,637	2,568	76,100
August 28, 2025	2,570	2,581	2,581	2,588	2,554	33,900
August 27, 2025	2,582	2,569	2,569	2,591	2,563	40,500
August 26, 2025	2,613	2,585	2,585	2,622	2,585	38,000
August 25, 2025	2,642	2,615	2,615	2,650	2,611	42,400
August 22, 2025	2,623	2,641	2,641	2,659	2,615	44,600
August 21, 2025	2,618	2,615	2,615	2,624	2,602	44,300
August 20, 2025	2,660	2,630	2,630	2,660	2,603	76,300
August 19, 2025	2,652	2,668	2,668	2,692	2,652	59,200
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

Fudo Tetra Corporation (1813.T) JPX