Fulltech Co.Ltd. - 6546.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,174	1,175	1,175	1,178	1,171	3,800
January 09, 2026	1,173	1,174	1,174	1,175	1,172	2,300
January 08, 2026	1,175	1,173	1,173	1,176	1,172	2,700
January 07, 2026	1,173	1,171	1,171	1,175	1,171	1,400
January 06, 2026	1,173	1,173	1,173	1,175	1,173	2,700
January 05, 2026	1,176	1,173	1,173	1,176	1,171	2,900
December 30, 2025	1,170	1,173	1,173	1,181	1,170	6,800
December 29, 2025	1,199	1,175	1,175	1,199	1,175	33,700
December 26, 2025	1,208	1,231	1,231	1,231	1,208	51,400
December 25, 2025	1,208	1,213	1,213	1,215	1,208	12,300
December 24, 2025	1,214	1,208	1,208	1,214	1,207	8,200
December 23, 2025	1,204	1,212	1,212	1,212	1,204	3,200
December 22, 2025	1,210	1,207	1,207	1,212	1,205	6,900
December 19, 2025	1,206	1,210	1,210	1,212	1,206	3,500
December 18, 2025	1,212	1,212	1,212	1,215	1,208	1,900
December 17, 2025	1,219	1,212	1,212	1,219	1,211	1,700
December 16, 2025	1,215	1,219	1,219	1,219	1,215	1,400
December 15, 2025	1,216	1,219	1,219	1,219	1,216	2,700
December 12, 2025	1,217	1,218	1,218	1,219	1,215	4,500
December 11, 2025	1,215	1,216	1,216	1,216	1,211	2,600
December 10, 2025	1,210	1,210	1,210	1,214	1,210	1,100
December 09, 2025	1,208	1,210	1,210	1,213	1,208	2,700
December 08, 2025	1,213	1,203	1,203	1,213	1,200	4,200
December 05, 2025	1,210	1,207	1,207	1,212	1,204	2,800
December 04, 2025	1,210	1,210	1,210	1,218	1,210	2,800
December 03, 2025	1,215	1,213	1,213	1,215	1,208	1,400
December 02, 2025	1,209	1,214	1,214	1,218	1,209	1,800
December 01, 2025	1,212	1,206	1,206	1,215	1,206	1,900
November 28, 2025	1,198	1,212	1,212	1,212	1,182	6,900
November 27, 2025	1,199	1,198	1,198	1,199	1,196	2,600
November 26, 2025	1,199	1,191	1,191	1,199	1,185	1,400
November 25, 2025	1,198	1,198	1,198	1,198	1,189	2,700
November 21, 2025	1,177	1,189	1,189	1,189	1,177	1,300
November 20, 2025	1,180	1,177	1,177	1,184	1,177	800
November 19, 2025	1,181	1,180	1,180	1,190	1,180	1,800
November 18, 2025	1,186	1,181	1,181	1,188	1,173	2,300
November 17, 2025	1,189	1,181	1,181	1,189	1,180	2,000
November 14, 2025	1,184	1,184	1,184	1,184	1,180	1,300
November 13, 2025	1,183	1,184	1,184	1,184	1,179	1,600
November 12, 2025	1,174	1,182	1,182	1,184	1,174	1,000
November 11, 2025	1,173	1,178	1,178	1,178	1,169	1,000
November 10, 2025	1,173	1,168	1,168	1,188	1,162	7,200
November 07, 2025	1,188	1,192	1,192	1,192	1,183	3,200
November 06, 2025	1,190	1,192	1,192	1,202	1,190	1,600
November 05, 2025	1,190	1,192	1,192	1,202	1,190	1,600
November 04, 2025	1,199	1,195	1,195	1,199	1,190	1,300
October 31, 2025	1,198	1,210	1,210	1,210	1,192	1,700
October 30, 2025	1,192	1,198	1,198	1,198	1,190	1,100
October 29, 2025	1,196	1,192	1,192	1,196	1,192	400
October 28, 2025	1,198	1,193	1,193	1,198	1,193	800
October 27, 2025	1,200	1,194	1,194	1,200	1,190	2,200
October 24, 2025	1,200	1,202	1,202	1,209	1,200	2,300
October 23, 2025	1,195	1,200	1,200	1,200	1,194	2,100
October 22, 2025	1,194	1,195	1,195	1,197	1,194	1,400
October 21, 2025	1,200	1,194	1,194	1,200	1,194	1,900
October 20, 2025	1,201	1,198	1,198	1,202	1,198	2,600
October 17, 2025	1,205	1,201	1,201	1,206	1,201	1,600
October 16, 2025	1,210	1,206	1,206	1,210	1,203	700
October 15, 2025	1,212	1,209	1,209	1,212	1,203	800
October 14, 2025	1,202	1,204	1,204	1,212	1,201	2,000

Fulltech Co.Ltd. (6546.T) JPX