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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,200	1,195	1,195	1,204	1,195	1,400
September 03, 2025	1,199	1,199	1,199	1,199	1,190	1,200
September 02, 2025	1,195	1,199	1,199	1,199	1,193	1,200
September 01, 2025	1,191	1,191	1,191	1,200	1,188	1,900
August 29, 2025	1,205	1,200	1,200	1,207	1,186	3,700
August 28, 2025	1,185	1,205	1,205	1,205	1,185	7,600
August 27, 2025	1,188	1,185	1,185	1,190	1,185	1,200
August 26, 2025	1,194	1,188	1,188	1,194	1,179	900
August 25, 2025	1,187	1,179	1,179	1,195	1,177	6,300
August 22, 2025	1,172	1,175	1,175	1,175	1,172	1,300
August 21, 2025	1,164	1,171	1,171	1,171	1,161	1,800
August 20, 2025	1,169	1,172	1,172	1,175	1,161	800
August 19, 2025	1,170	1,165	1,165	1,177	1,148	3,800
August 18, 2025	1,168	1,170	1,170	1,174	1,168	1,300
August 15, 2025	1,157	1,164	1,164	1,168	1,150	3,000
August 14, 2025	1,148	1,150	1,150	1,150	1,145	2,800
August 13, 2025	1,138	1,143	1,143	1,149	1,137	3,500
August 12, 2025	1,140	1,139	1,139	1,149	1,138	2,100
August 08, 2025	1,151	1,134	1,134	1,159	1,133	9,900
August 07, 2025	1,159	1,181	1,181	1,182	1,158	6,500
August 06, 2025	1,148	1,153	1,153	1,153	1,147	3,200
August 05, 2025	1,138	1,144	1,144	1,148	1,138	900
August 04, 2025	1,133	1,147	1,147	1,147	1,133	1,400
August 01, 2025	1,135	1,135	1,135	1,143	1,135	600
July 31, 2025	1,132	1,134	1,134	1,144	1,132	700
July 30, 2025	1,139	1,132	1,132	1,140	1,130	2,300
July 29, 2025	1,141	1,138	1,138	1,141	1,138	700
July 28, 2025	1,145	1,141	1,141	1,147	1,141	2,000
July 25, 2025	1,144	1,144	1,144	1,144	1,138	2,200
July 24, 2025	1,140	1,140	1,140	1,140	1,139	1,300
July 23, 2025	1,142	1,139	1,139	1,142	1,135	1,000
July 22, 2025	1,139	1,136	1,136	1,139	1,136	900
July 18, 2025	1,143	1,138	1,138	1,145	1,132	1,000
July 17, 2025	1,130	1,143	1,143	1,143	1,130	500
July 16, 2025	1,141	1,132	1,132	1,141	1,132	800
July 15, 2025	1,129	1,136	1,136	1,142	1,129	1,000
July 14, 2025	1,134	1,130	1,130	1,134	1,130	1,400
July 11, 2025	1,139	1,134	1,134	1,143	1,133	1,600
July 10, 2025	1,141	1,139	1,139	1,144	1,139	1,100
July 09, 2025	1,145	1,140	1,140	1,145	1,131	1,000
July 08, 2025	1,137	1,144	1,144	1,144	1,132	700
July 07, 2025	1,145	1,133	1,133	1,145	1,132	3,700
July 04, 2025	1,142	1,144	1,144	1,144	1,133	1,400
July 03, 2025	1,135	1,139	1,139	1,139	1,134	1,100
July 02, 2025	1,126	1,130	1,130	1,132	1,125	1,900
July 01, 2025	1,125	1,125	1,125	1,130	1,121	900

Fulltech Co.Ltd. (6546.T) JPX