F-Tech Inc. 7212
TSE · Japan · Producer Manufacturing
¥719.00-11.00 (-1.51%)
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 | ¥719.00 | -1.51% | ¥725.00 | ¥729.00 | ¥718.00 | 25.80K |
| 2026-10-01 | ¥730.00 | -0.54% | ¥730.00 | ¥736.00 | ¥723.00 | 19.00K |
| 2026-09-30 | ¥734.00 | +1.10% | ¥732.00 | ¥737.00 | ¥724.00 | 20.50K |
| 2026-09-29 | ¥726.00 | -1.09% | ¥723.00 | ¥732.00 | ¥723.00 | 24.80K |
| 2026-09-28 | ¥734.00 | -0.41% | ¥737.00 | ¥741.00 | ¥730.00 | 39.50K |
| 2026-09-25 | ¥737.00 | -0.94% | ¥748.00 | ¥755.00 | ¥736.00 | 48.80K |
| 2026-09-24 | ¥744.00 | +1.22% | ¥734.00 | ¥747.00 | ¥733.00 | 74.40K |
| 2026-09-18 | ¥735.00 | -0.14% | ¥734.00 | ¥738.00 | ¥730.00 | 18.40K |
| 2026-09-17 | ¥736.00 | 0.00% | ¥738.00 | ¥746.00 | ¥732.00 | 28.10K |
| 2026-09-16 | ¥736.00 | -0.41% | ¥738.00 | ¥746.00 | ¥733.00 | 16.80K |
| 2026-09-15 | ¥739.00 | +0.41% | ¥733.00 | ¥745.00 | ¥733.00 | 13.20K |
| 2026-09-14 | ¥736.00 | +1.52% | ¥723.00 | ¥742.00 | ¥723.00 | 24.00K |
| 2026-09-11 | ¥725.00 | -1.36% | ¥730.00 | ¥736.00 | ¥724.00 | 46.80K |
| 2026-09-10 | ¥735.00 | -0.14% | ¥733.00 | ¥741.00 | ¥732.00 | 16.50K |
| 2026-09-09 | ¥736.00 | +0.27% | ¥733.00 | ¥740.00 | ¥729.00 | 30.30K |
| 2026-09-08 | ¥734.00 | -0.94% | ¥741.00 | ¥746.00 | ¥723.00 | 32.60K |
| 2026-09-07 | ¥741.00 | -0.67% | ¥744.00 | ¥754.00 | ¥741.00 | 11.10K |
| 2026-09-04 | ¥746.00 | -0.13% | ¥739.00 | ¥756.00 | ¥739.00 | 31.20K |
| 2026-09-03 | ¥747.00 | +0.13% | ¥753.00 | ¥754.00 | ¥741.00 | 14.80K |
| 2026-09-02 | ¥746.00 | -1.45% | ¥756.00 | ¥756.00 | ¥744.00 | 12.70K |
| 2026-09-01 | ¥757.00 | -0.26% | ¥759.00 | ¥759.00 | ¥745.00 | 16.60K |
| 2026-08-31 | ¥759.00 | +1.61% | ¥747.00 | ¥765.00 | ¥740.00 | 24.30K |
| 2026-08-28 | ¥747.00 | +1.08% | ¥738.00 | ¥750.00 | ¥737.00 | 10.30K |
| 2026-08-27 | ¥739.00 | +1.65% | ¥729.00 | ¥739.00 | ¥721.00 | 39.40K |
| 2026-08-26 | ¥727.00 | +1.11% | ¥719.00 | ¥727.00 | ¥718.00 | 5.70K |
| 2026-08-25 | ¥719.00 | -1.78% | ¥732.00 | ¥733.00 | ¥711.00 | 14.70K |
| 2026-08-24 | ¥732.00 | +0.69% | ¥722.00 | ¥736.00 | ¥722.00 | 18.50K |
| 2026-08-21 | ¥727.00 | +0.14% | ¥725.00 | ¥727.00 | ¥723.00 | 1.90K |
| 2026-08-20 | ¥726.00 | +1.11% | ¥717.00 | ¥726.00 | ¥717.00 | 20.70K |
| 2026-08-19 | ¥718.00 | -2.31% | ¥729.00 | ¥733.00 | ¥712.00 | 39.40K |
| 2026-08-18 | ¥735.00 | -0.54% | ¥739.00 | ¥739.00 | ¥730.00 | 14.60K |
| 2026-08-17 | ¥739.00 | +1.23% | ¥730.00 | ¥739.00 | ¥730.00 | 10.10K |
| 2026-08-14 | ¥730.00 | +0.69% | ¥721.00 | ¥733.00 | ¥721.00 | 11.40K |
| 2026-08-13 | ¥725.00 | -0.28% | ¥730.00 | ¥730.00 | ¥722.00 | 21.00K |
| 2026-08-12 | ¥727.00 | -0.27% | ¥721.00 | ¥730.00 | ¥721.00 | 17.50K |
| 2026-08-10 | ¥729.00 | -0.55% | ¥726.00 | ¥732.00 | ¥711.00 | 25.50K |
| 2026-08-07 | ¥733.00 | +3.97% | ¥700.00 | ¥752.00 | ¥700.00 | 184.40K |
| 2026-08-06 | ¥705.00 | +2.32% | ¥685.00 | ¥705.00 | ¥685.00 | 56.40K |
| 2026-08-05 | ¥689.00 | +0.88% | ¥684.00 | ¥691.00 | ¥684.00 | 26.40K |
| 2026-08-04 | ¥683.00 | -0.44% | ¥684.00 | ¥691.00 | ¥681.00 | 25.50K |
| 2026-08-03 | ¥686.00 | +0.73% | ¥680.00 | ¥686.00 | ¥663.00 | 31.40K |
| 2026-07-31 | ¥681.00 | +0.59% | ¥679.00 | ¥682.00 | ¥671.00 | 25.50K |
| 2026-07-30 | ¥677.00 | +0.59% | ¥675.00 | ¥681.00 | ¥667.00 | 48.00K |
| 2026-07-29 | ¥673.00 | +1.20% | ¥668.00 | ¥675.00 | ¥658.00 | 82.70K |
| 2026-07-28 | ¥665.00 | -2.49% | ¥681.00 | ¥681.00 | ¥664.00 | 29.90K |
| 2026-07-27 | ¥682.00 | +2.56% | ¥671.00 | ¥692.00 | ¥665.00 | 104.10K |
| 2026-07-24 | ¥665.00 | -1.48% | ¥672.00 | ¥672.00 | ¥656.00 | 47.50K |
| 2026-07-23 | ¥675.00 | -1.03% | ¥681.00 | ¥685.00 | ¥675.00 | 36.10K |
| 2026-07-22 | ¥682.00 | +1.64% | ¥668.00 | ¥682.00 | ¥665.00 | 63.10K |
| 2026-07-21 | ¥671.00 | +1.98% | ¥661.00 | ¥672.00 | ¥661.00 | 53.70K |
| 2026-07-17 | ¥658.00 | -2.81% | ¥669.00 | ¥673.00 | ¥654.00 | 68.00K |
| 2026-07-16 | ¥677.00 | -0.73% | ¥683.00 | ¥689.00 | ¥668.00 | 26.00K |
| 2026-07-15 | ¥682.00 | -0.15% | ¥685.00 | ¥687.00 | ¥679.00 | 18.80K |
| 2026-07-14 | ¥683.00 | -0.44% | ¥681.00 | ¥689.00 | ¥676.00 | 43.40K |
| 2026-07-13 | ¥686.00 | +0.44% | ¥680.00 | ¥691.00 | ¥678.00 | 41.20K |
| 2026-07-10 | ¥683.00 | +3.17% | ¥670.00 | ¥685.00 | ¥666.00 | 28.50K |
| 2026-07-09 | ¥662.00 | +0.91% | ¥656.00 | ¥667.00 | ¥656.00 | 24.10K |
| 2026-07-08 | ¥656.00 | -2.53% | ¥680.00 | ¥680.00 | ¥656.00 | 28.40K |
| 2026-07-07 | ¥673.00 | -1.03% | ¥681.00 | ¥691.00 | ¥673.00 | 46.70K |
| 2026-07-06 | ¥680.00 | +0.29% | ¥680.00 | ¥683.00 | ¥675.00 | 44.50K |
| 2026-07-03 | ¥678.00 | +2.73% | ¥660.00 | ¥684.00 | ¥657.00 | 54.10K |
| 2026-07-02 | ¥660.00 | +2.01% | ¥651.00 | ¥662.00 | ¥647.00 | 30.20K |
| 2026-07-01 | ¥647.00 | +0.31% | ¥650.00 | ¥657.00 | ¥641.00 | 32.90K |
| 2026-06-30 | ¥645.00 | +1.42% | ¥644.00 | ¥645.00 | ¥634.00 | 16.10K |
| 2026-06-29 | ¥636.00 | -0.16% | ¥637.00 | ¥640.00 | ¥631.00 | 21.60K |
| 2026-06-26 | ¥637.00 | -1.85% | ¥648.00 | ¥653.00 | ¥637.00 | 29.40K |
| 2026-06-25 | ¥649.00 | +2.53% | ¥643.00 | ¥653.00 | ¥634.00 | 34.60K |
| 2026-06-24 | ¥633.00 | -1.40% | ¥642.00 | ¥650.00 | ¥631.00 | 18.10K |
| 2026-06-23 | ¥642.00 | -0.93% | ¥648.00 | ¥652.00 | ¥642.00 | 31.90K |
| 2026-06-22 | ¥648.00 | -2.99% | ¥666.00 | ¥668.00 | ¥643.00 | 46.70K |
| 2026-06-19 | ¥668.00 | -1.33% | ¥677.00 | ¥683.00 | ¥668.00 | 34.40K |
| 2026-06-18 | ¥677.00 | -1.60% | ¥688.00 | ¥700.00 | ¥677.00 | 84.80K |
| 2026-06-17 | ¥688.00 | +4.72% | ¥656.00 | ¥692.00 | ¥655.00 | 156.80K |
| 2026-06-16 | ¥657.00 | +1.86% | ¥644.00 | ¥657.00 | ¥632.00 | 101.50K |
| 2026-06-15 | ¥645.00 | +2.38% | ¥640.00 | ¥651.00 | ¥637.00 | 50.70K |
| 2026-06-12 | ¥630.00 | -0.32% | ¥637.00 | ¥644.00 | ¥629.00 | 33.50K |
| 2026-06-11 | ¥632.00 | -1.71% | ¥637.00 | ¥637.00 | ¥613.00 | 108.10K |
| 2026-06-10 | ¥643.00 | +3.54% | ¥625.00 | ¥643.00 | ¥607.00 | 147.30K |
| 2026-06-09 | ¥621.00 | +0.98% | ¥620.00 | ¥629.00 | ¥614.00 | 94.30K |
| 2026-06-08 | ¥615.00 | -1.60% | ¥612.00 | ¥617.00 | ¥605.00 | 143.60K |
| 2026-06-05 | ¥625.00 | +0.16% | ¥626.00 | ¥635.00 | ¥622.00 | 70.70K |
| 2026-06-04 | ¥624.00 | -2.65% | ¥646.00 | ¥646.00 | ¥624.00 | 177.10K |
| 2026-06-03 | ¥641.00 | +0.16% | ¥650.00 | ¥659.00 | ¥640.00 | 67.60K |
| 2026-06-02 | ¥640.00 | -4.62% | ¥669.00 | ¥675.00 | ¥640.00 | 174.70K |
| 2026-06-01 | ¥671.00 | -0.59% | ¥671.00 | ¥674.00 | ¥652.00 | 131.40K |
| 2026-05-29 | ¥675.00 | +1.20% | ¥668.00 | ¥678.00 | ¥666.00 | 65.90K |
| 2026-05-28 | ¥667.00 | +2.14% | ¥652.00 | ¥667.00 | ¥652.00 | 60.20K |
| 2026-05-27 | ¥653.00 | +1.08% | ¥652.00 | ¥657.00 | ¥648.00 | 54.60K |
| 2026-05-26 | ¥646.00 | 0.00% | ¥646.00 | ¥650.00 | ¥643.00 | 51.40K |
| 2026-05-25 | ¥646.00 | +0.16% | ¥648.00 | ¥659.00 | ¥643.00 | 41.10K |