Fudo Tetra Corporation 1813
TSE · Japan · Industrial Services
¥2,920.00-29.00 (-0.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,920.00 | -0.98% | ¥2,939.00 | ¥2,956.00 | ¥2,905.00 | 56.50K |
| 2026-10-01 | ¥2,949.00 | -0.67% | ¥2,994.00 | ¥2,994.00 | ¥2,931.00 | 72.80K |
| 2026-09-30 | ¥2,969.00 | +1.85% | ¥2,913.00 | ¥2,990.00 | ¥2,905.00 | 75.00K |
| 2026-09-29 | ¥2,915.00 | -4.58% | ¥3,015.00 | ¥3,015.00 | ¥2,900.00 | 69.10K |
| 2026-09-28 | ¥3,055.00 | +1.16% | ¥3,055.00 | ¥3,095.00 | ¥3,035.00 | 123.20K |
| 2026-09-25 | ¥3,020.00 | -0.17% | ¥3,025.00 | ¥3,050.00 | ¥3,010.00 | 70.80K |
| 2026-09-24 | ¥3,025.00 | -0.98% | ¥3,045.00 | ¥3,055.00 | ¥3,000.00 | 47.70K |
| 2026-09-18 | ¥3,055.00 | 0.00% | ¥3,035.00 | ¥3,070.00 | ¥2,982.00 | 127.00K |
| 2026-09-17 | ¥3,055.00 | +2.72% | ¥2,982.00 | ¥3,055.00 | ¥2,978.00 | 105.10K |
| 2026-09-16 | ¥2,974.00 | +0.88% | ¥2,956.00 | ¥3,000.00 | ¥2,956.00 | 79.10K |
| 2026-09-15 | ¥2,948.00 | +0.10% | ¥2,908.00 | ¥2,950.00 | ¥2,894.00 | 37.80K |
| 2026-09-14 | ¥2,945.00 | +2.43% | ¥2,880.00 | ¥2,945.00 | ¥2,872.00 | 87.10K |
| 2026-09-11 | ¥2,875.00 | -1.44% | ¥2,817.00 | ¥2,913.00 | ¥2,816.00 | 58.80K |
| 2026-09-10 | ¥2,917.00 | +0.24% | ¥2,920.00 | ¥2,955.00 | ¥2,866.00 | 114.40K |
| 2026-09-09 | ¥2,910.00 | +2.18% | ¥2,859.00 | ¥2,920.00 | ¥2,828.00 | 77.10K |
| 2026-09-08 | ¥2,848.00 | -0.63% | ¥2,866.00 | ¥2,893.00 | ¥2,835.00 | 52.40K |
| 2026-09-07 | ¥2,866.00 | +0.70% | ¥2,850.00 | ¥2,872.00 | ¥2,840.00 | 42.30K |
| 2026-09-04 | ¥2,846.00 | +1.14% | ¥2,810.00 | ¥2,847.00 | ¥2,804.00 | 45.40K |
| 2026-09-03 | ¥2,814.00 | +0.79% | ¥2,801.00 | ¥2,838.00 | ¥2,790.00 | 58.10K |
| 2026-09-02 | ¥2,792.00 | -2.65% | ¥2,831.00 | ¥2,842.00 | ¥2,785.00 | 83.80K |
| 2026-09-01 | ¥2,868.00 | +0.77% | ¥2,844.00 | ¥2,887.00 | ¥2,830.00 | 51.40K |
| 2026-08-31 | ¥2,846.00 | -1.21% | ¥2,871.00 | ¥2,871.00 | ¥2,831.00 | 53.20K |
| 2026-08-28 | ¥2,881.00 | -0.28% | ¥2,888.00 | ¥2,903.00 | ¥2,867.00 | 42.50K |
| 2026-08-27 | ¥2,889.00 | +0.24% | ¥2,904.00 | ¥2,904.00 | ¥2,865.00 | 40.70K |
| 2026-08-26 | ¥2,882.00 | +0.45% | ¥2,869.00 | ¥2,900.00 | ¥2,869.00 | 48.20K |
| 2026-08-25 | ¥2,869.00 | +0.38% | ¥2,870.00 | ¥2,875.00 | ¥2,853.00 | 32.60K |
| 2026-08-24 | ¥2,858.00 | +1.31% | ¥2,837.00 | ¥2,882.00 | ¥2,826.00 | 55.50K |
| 2026-08-21 | ¥2,821.00 | -0.42% | ¥2,833.00 | ¥2,838.00 | ¥2,784.00 | 55.60K |
| 2026-08-20 | ¥2,833.00 | +2.76% | ¥2,776.00 | ¥2,833.00 | ¥2,774.00 | 57.70K |
| 2026-08-19 | ¥2,757.00 | -3.06% | ¥2,815.00 | ¥2,819.00 | ¥2,746.00 | 75.30K |
| 2026-08-18 | ¥2,844.00 | -1.15% | ¥2,877.00 | ¥2,877.00 | ¥2,838.00 | 47.30K |
| 2026-08-17 | ¥2,877.00 | +0.45% | ¥2,878.00 | ¥2,930.00 | ¥2,861.00 | 69.90K |
| 2026-08-14 | ¥2,864.00 | +1.89% | ¥2,808.00 | ¥2,883.00 | ¥2,800.00 | 73.00K |
| 2026-08-13 | ¥2,811.00 | +2.63% | ¥2,751.00 | ¥2,825.00 | ¥2,751.00 | 77.60K |
| 2026-08-12 | ¥2,739.00 | -0.11% | ¥2,735.00 | ¥2,749.00 | ¥2,702.00 | 55.10K |
| 2026-08-10 | ¥2,742.00 | +1.18% | ¥2,710.00 | ¥2,745.00 | ¥2,700.00 | 59.40K |
| 2026-08-07 | ¥2,710.00 | -2.69% | ¥2,735.00 | ¥2,735.00 | ¥2,687.00 | 101.10K |
| 2026-08-06 | ¥2,785.00 | +0.83% | ¥2,787.00 | ¥2,830.00 | ¥2,726.00 | 168.70K |
| 2026-08-05 | ¥2,762.00 | +0.11% | ¥2,787.00 | ¥2,787.00 | ¥2,754.00 | 53.40K |
| 2026-08-04 | ¥2,759.00 | +0.40% | ¥2,730.00 | ¥2,787.00 | ¥2,720.00 | 107.50K |
| 2026-08-03 | ¥2,748.00 | +2.46% | ¥2,695.00 | ¥2,749.00 | ¥2,681.00 | 143.10K |
| 2026-07-31 | ¥2,682.00 | -0.15% | ¥2,715.00 | ¥2,719.00 | ¥2,641.00 | 78.50K |
| 2026-07-30 | ¥2,686.00 | +2.52% | ¥2,640.00 | ¥2,702.00 | ¥2,617.00 | 137.20K |
| 2026-07-29 | ¥2,620.00 | -2.17% | ¥2,777.00 | ¥2,777.00 | ¥2,580.00 | 329.30K |
| 2026-07-28 | ¥2,678.00 | -2.05% | ¥2,725.00 | ¥2,725.00 | ¥2,659.00 | 66.70K |
| 2026-07-27 | ¥2,734.00 | +1.86% | ¥2,700.00 | ¥2,746.00 | ¥2,668.00 | 50.90K |
| 2026-07-24 | ¥2,684.00 | -2.33% | ¥2,730.00 | ¥2,749.00 | ¥2,669.00 | 44.00K |
| 2026-07-23 | ¥2,748.00 | +0.44% | ¥2,736.00 | ¥2,757.00 | ¥2,717.00 | 69.90K |
| 2026-07-22 | ¥2,736.00 | +0.37% | ¥2,727.00 | ¥2,760.00 | ¥2,727.00 | 49.80K |
| 2026-07-21 | ¥2,726.00 | +3.65% | ¥2,651.00 | ¥2,737.00 | ¥2,639.00 | 74.30K |
| 2026-07-17 | ¥2,630.00 | -2.05% | ¥2,664.00 | ¥2,687.00 | ¥2,593.00 | 93.20K |
| 2026-07-16 | ¥2,685.00 | -1.36% | ¥2,718.00 | ¥2,746.00 | ¥2,684.00 | 44.80K |
| 2026-07-15 | ¥2,722.00 | +2.72% | ¥2,650.00 | ¥2,734.00 | ¥2,650.00 | 63.50K |
| 2026-07-14 | ¥2,650.00 | -0.11% | ¥2,652.00 | ¥2,669.00 | ¥2,634.00 | 44.10K |
| 2026-07-13 | ¥2,653.00 | -2.28% | ¥2,719.00 | ¥2,746.00 | ¥2,653.00 | 61.30K |
| 2026-07-10 | ¥2,715.00 | -0.73% | ¥2,745.00 | ¥2,777.00 | ¥2,715.00 | 51.60K |
| 2026-07-09 | ¥2,735.00 | +1.11% | ¥2,704.00 | ¥2,748.00 | ¥2,696.00 | 61.80K |
| 2026-07-08 | ¥2,705.00 | -2.24% | ¥2,767.00 | ¥2,775.00 | ¥2,704.00 | 71.50K |
| 2026-07-07 | ¥2,767.00 | -1.25% | ¥2,812.00 | ¥2,860.00 | ¥2,767.00 | 48.50K |
| 2026-07-06 | ¥2,802.00 | -0.36% | ¥2,816.00 | ¥2,850.00 | ¥2,802.00 | 93.60K |
| 2026-07-03 | ¥2,812.00 | +1.44% | ¥2,804.00 | ¥2,839.00 | ¥2,795.00 | 60.80K |
| 2026-07-02 | ¥2,772.00 | +0.40% | ¥2,785.00 | ¥2,820.00 | ¥2,769.00 | 73.20K |
| 2026-07-01 | ¥2,761.00 | +1.43% | ¥2,735.00 | ¥2,780.00 | ¥2,730.00 | 58.50K |
| 2026-06-30 | ¥2,722.00 | -2.16% | ¥2,775.00 | ¥2,782.00 | ¥2,687.00 | 98.30K |
| 2026-06-29 | ¥2,782.00 | +5.94% | ¥2,657.00 | ¥2,784.00 | ¥2,630.00 | 183.50K |
| 2026-06-26 | ¥2,626.00 | +1.98% | ¥2,575.00 | ¥2,626.00 | ¥2,561.00 | 117.60K |
| 2026-06-25 | ¥2,575.00 | 0.00% | ¥2,625.00 | ¥2,629.00 | ¥2,568.00 | 70.40K |
| 2026-06-24 | ¥2,575.00 | -0.35% | ¥2,598.00 | ¥2,614.00 | ¥2,514.00 | 136.20K |
| 2026-06-23 | ¥2,584.00 | -2.67% | ¥2,650.00 | ¥2,661.00 | ¥2,584.00 | 81.20K |
| 2026-06-22 | ¥2,655.00 | -1.04% | ¥2,683.00 | ¥2,702.00 | ¥2,651.00 | 67.30K |
| 2026-06-19 | ¥2,683.00 | +1.17% | ¥2,656.00 | ¥2,684.00 | ¥2,630.00 | 88.00K |
| 2026-06-18 | ¥2,652.00 | -2.14% | ¥2,718.00 | ¥2,719.00 | ¥2,652.00 | 64.80K |
| 2026-06-17 | ¥2,710.00 | +0.56% | ¥2,705.00 | ¥2,753.00 | ¥2,705.00 | 49.90K |
| 2026-06-16 | ¥2,695.00 | -3.68% | ¥2,748.00 | ¥2,768.00 | ¥2,695.00 | 66.60K |
| 2026-06-15 | ¥2,798.00 | +4.99% | ¥2,715.00 | ¥2,798.00 | ¥2,701.00 | 69.10K |
| 2026-06-12 | ¥2,665.00 | +1.49% | ¥2,651.00 | ¥2,680.00 | ¥2,627.00 | 74.60K |
| 2026-06-11 | ¥2,626.00 | -0.45% | ¥2,617.00 | ¥2,636.00 | ¥2,558.00 | 109.40K |
| 2026-06-10 | ¥2,638.00 | -0.08% | ¥2,640.00 | ¥2,659.00 | ¥2,616.00 | 60.40K |
| 2026-06-09 | ¥2,640.00 | -0.08% | ¥2,659.00 | ¥2,696.00 | ¥2,637.00 | 62.90K |
| 2026-06-08 | ¥2,642.00 | -1.82% | ¥2,645.00 | ¥2,699.00 | ¥2,612.00 | 102.00K |
| 2026-06-05 | ¥2,691.00 | +1.59% | ¥2,649.00 | ¥2,716.00 | ¥2,640.00 | 58.00K |
| 2026-06-04 | ¥2,649.00 | +0.04% | ¥2,621.00 | ¥2,667.00 | ¥2,615.00 | 86.60K |
| 2026-06-03 | ¥2,648.00 | +0.84% | ¥2,630.00 | ¥2,648.00 | ¥2,610.00 | 78.20K |
| 2026-06-02 | ¥2,626.00 | -3.21% | ¥2,663.00 | ¥2,667.00 | ¥2,589.00 | 94.10K |
| 2026-06-01 | ¥2,713.00 | -0.91% | ¥2,738.00 | ¥2,748.00 | ¥2,692.00 | 124.80K |
| 2026-05-29 | ¥2,738.00 | +2.78% | ¥2,681.00 | ¥2,765.00 | ¥2,676.00 | 76.80K |
| 2026-05-28 | ¥2,664.00 | -3.69% | ¥2,750.00 | ¥2,755.00 | ¥2,636.00 | 154.40K |
| 2026-05-27 | ¥2,766.00 | -2.43% | ¥2,803.00 | ¥2,828.00 | ¥2,763.00 | 165.00K |
| 2026-05-26 | ¥2,835.00 | +1.29% | ¥2,794.00 | ¥2,859.00 | ¥2,750.00 | 127.90K |
| 2026-05-25 | ¥2,799.00 | +3.44% | ¥2,728.00 | ¥2,815.00 | ¥2,726.00 | 110.60K |