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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fudo Tetra Corporation (1813.T) JPX