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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	1,210	1,206	1,206	1,210	1,205	1,200
October 09, 2025	1,201	1,210	1,210	1,210	1,201	1,000
October 08, 2025	1,208	1,200	1,200	1,208	1,200	2,000
October 07, 2025	1,206	1,211	1,211	1,211	1,205	500
October 06, 2025	1,213	1,205	1,205	1,213	1,205	1,800
October 03, 2025	1,207	1,206	1,206	1,210	1,205	1,100
October 02, 2025	1,203	1,211	1,211	1,211	1,203	800
October 01, 2025	1,210	1,200	1,200	1,210	1,200	1,100
September 30, 2025	1,203	1,206	1,206	1,212	1,200	1,600
September 29, 2025	1,218	1,209	1,209	1,220	1,203	1,600
September 26, 2025	1,214	1,214	1,214	1,218	1,202	1,900
September 25, 2025	1,210	1,205	1,205	1,210	1,205	7,500
September 24, 2025	1,203	1,209	1,209	1,209	1,202	2,500
September 22, 2025	1,202	1,202	1,202	1,202	1,202	1,800
September 19, 2025	1,190	1,202	1,202	1,204	1,190	2,000
September 18, 2025	1,185	1,187	1,187	1,200	1,185	1,800
September 17, 2025	1,193	1,199	1,199	1,199	1,190	1,800
September 16, 2025	1,192	1,192	1,192	1,200	1,192	1,200
September 12, 2025	1,192	1,192	1,192	1,192	1,190	400
September 11, 2025	1,193	1,192	1,192	1,193	1,190	1,100
September 10, 2025	1,195	1,196	1,196	1,196	1,192	600
September 09, 2025	1,192	1,191	1,191	1,199	1,191	1,500
September 08, 2025	1,193	1,191	1,191	1,193	1,191	800
September 05, 2025	1,192	1,191	1,191	1,200	1,191	1,300

Fulltech Co.Ltd. (6546.T) JPX