New Zealand markets closed

Fudo Tetra Corporation (1813.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,477.00-46.00 (-1.82%)
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242,501.002,503.002,455.002,477.002,477.0060,500
26 Jun 20242,531.002,531.002,499.002,523.002,523.0056,600
25 Jun 20242,502.002,544.002,502.002,521.002,521.0073,800
24 Jun 20242,488.002,508.002,457.002,502.002,502.0082,500
21 Jun 20242,558.002,568.002,461.002,488.002,488.00128,800
20 Jun 20242,587.002,587.002,510.002,568.002,568.0076,900
19 Jun 20242,647.002,662.002,580.002,595.002,595.00112,800
18 Jun 20242,578.002,671.002,567.002,671.002,671.00208,800
17 Jun 20242,524.002,557.002,484.002,541.002,541.00112,300
14 Jun 20242,486.002,578.002,470.002,564.002,564.00116,900
13 Jun 20242,555.002,555.002,474.002,475.002,475.00162,900
12 Jun 20242,508.002,563.002,492.002,562.002,562.0096,200
11 Jun 20242,473.002,559.002,463.002,520.002,520.0095,500
10 Jun 20242,443.002,471.002,363.002,462.002,462.00119,300
07 Jun 20242,484.002,516.002,416.002,437.002,437.00114,500
06 Jun 20242,510.002,540.002,464.002,495.002,495.00162,300
05 Jun 20242,592.002,606.002,534.002,534.002,534.0095,200
04 Jun 20242,521.002,618.002,520.002,591.002,591.00188,900
03 Jun 20242,525.002,551.002,512.002,543.002,543.0084,400
31 May 20242,508.002,535.002,443.002,515.002,515.00170,700
30 May 20242,501.002,535.002,485.002,503.002,503.00101,500
29 May 20242,550.002,599.002,525.002,539.002,539.00167,400
28 May 20242,542.002,557.002,526.002,544.002,544.0070,600
27 May 20242,520.002,548.002,507.002,548.002,548.0070,500
24 May 20242,483.002,534.002,480.002,505.002,505.00110,600
23 May 20242,529.002,555.002,482.002,505.002,505.00144,100
22 May 20242,438.002,544.002,423.002,534.002,534.00320,500
21 May 20242,395.002,455.002,395.002,407.002,407.00189,700
20 May 20242,345.002,369.002,337.002,363.002,363.0082,800
17 May 20242,279.002,334.002,270.002,327.002,327.0065,400
16 May 20242,298.002,320.002,291.002,304.002,304.0090,200
15 May 20242,306.002,327.002,287.002,287.002,287.00108,600
14 May 20242,275.002,295.002,250.002,282.002,282.00146,500
13 May 20242,231.002,339.002,199.002,325.002,325.00190,600
10 May 20242,329.002,348.002,194.002,203.002,203.00288,900
09 May 20242,307.002,328.002,288.002,319.002,319.00116,100
08 May 20242,312.002,357.002,312.002,327.002,327.00106,100
07 May 20242,299.002,339.002,299.002,305.002,305.0099,700
02 May 20242,292.002,306.002,273.002,284.002,284.0068,900
01 May 20242,321.002,321.002,280.002,293.002,293.00108,400
30 Apr 20242,299.002,342.002,277.002,342.002,342.00187,300
26 Apr 20242,173.002,253.002,173.002,249.002,249.00146,800
25 Apr 20242,184.002,202.002,169.002,187.002,187.00134,900
24 Apr 20242,147.002,190.002,146.002,172.002,172.00111,000
23 Apr 20242,146.002,164.002,138.002,151.002,151.0083,700
22 Apr 20242,150.002,166.002,128.002,146.002,146.0079,600
19 Apr 20242,149.002,154.002,090.002,105.002,105.00125,800
18 Apr 20242,102.002,157.002,098.002,155.002,155.00169,000
17 Apr 20242,078.002,088.002,052.002,080.002,080.00136,000
16 Apr 20242,099.002,109.002,056.002,058.002,058.00129,500
15 Apr 20242,056.002,115.002,050.002,107.002,107.00126,900
12 Apr 20242,063.002,082.002,046.002,077.002,077.0097,100
11 Apr 20242,007.002,064.002,000.002,063.002,063.0079,300
10 Apr 20241,998.002,055.001,998.002,040.002,040.00131,700
09 Apr 20241,969.001,990.001,966.001,988.001,988.0065,600
08 Apr 20241,956.001,974.001,943.001,974.001,974.0063,800
05 Apr 20241,940.001,953.001,931.001,950.001,950.0090,000
04 Apr 20242,001.002,001.001,967.001,967.001,967.0099,600
03 Apr 20242,025.002,068.002,001.002,001.002,001.00207,800
02 Apr 20242,042.002,055.002,027.002,043.002,043.00110,800
01 Apr 20242,062.002,063.002,029.002,039.002,039.00128,000
29 Mar 20242,047.002,072.002,044.002,067.002,067.0051,100
28 Mar 20242,070.002,077.002,040.002,044.002,044.0091,600
28 Mar 202460 Dividend
27 Mar 20242,098.002,120.002,095.002,103.002,043.00103,600
26 Mar 20242,055.002,085.002,045.002,084.002,024.5475,900
25 Mar 20242,060.002,079.002,043.002,062.002,003.17105,700
22 Mar 20242,100.002,103.002,055.002,077.002,017.74176,900
21 Mar 20242,111.002,136.002,092.002,098.002,038.14191,000
19 Mar 20242,150.002,160.002,081.002,111.002,050.77215,400
18 Mar 20242,143.002,158.002,137.002,151.002,089.6345,000
15 Mar 20242,126.002,155.002,122.002,143.002,081.8651,200
14 Mar 20242,141.002,141.002,110.002,127.002,066.3252,100
13 Mar 20242,190.002,197.002,124.002,128.002,067.2970,000
12 Mar 20242,148.002,191.002,143.002,188.002,125.5762,700
11 Mar 20242,225.002,225.002,159.002,169.002,107.1289,700
08 Mar 20242,201.002,247.002,193.002,242.002,178.0378,800
07 Mar 20242,255.002,255.002,202.002,211.002,147.9291,500
06 Mar 20242,239.002,264.002,224.002,263.002,198.44112,100
05 Mar 20242,195.002,232.002,169.002,232.002,168.3281,800
04 Mar 20242,195.002,234.002,175.002,206.002,143.06104,000
01 Mar 20242,174.002,197.002,157.002,191.002,128.4976,300
29 Feb 20242,145.002,169.002,140.002,140.002,078.9432,800
28 Feb 20242,141.002,170.002,140.002,160.002,098.3751,300
27 Feb 20242,171.002,180.002,144.002,145.002,083.8060,300
26 Feb 20242,189.002,200.002,161.002,162.002,100.3267,500
22 Feb 20242,189.002,207.002,181.002,189.002,126.5535,300
21 Feb 20242,201.002,209.002,181.002,189.002,126.5541,400
20 Feb 20242,234.002,250.002,210.002,211.002,147.9250,100
19 Feb 20242,179.002,231.002,179.002,228.002,164.4339,500
16 Feb 20242,151.002,210.002,151.002,179.002,116.83100,400
15 Feb 20242,154.002,167.002,129.002,139.002,077.9771,600
14 Feb 20242,191.002,191.002,131.002,152.002,090.60104,600
13 Feb 20242,174.002,210.002,118.002,208.002,145.00177,500
09 Feb 20242,250.002,253.002,217.002,242.002,178.03102,900
08 Feb 20242,273.002,278.002,224.002,252.002,187.7574,700
07 Feb 20242,254.002,279.002,250.002,265.002,200.3853,000
06 Feb 20242,261.002,271.002,245.002,254.002,189.6975,100
05 Feb 20242,291.002,291.002,255.002,270.002,205.2487,200
02 Feb 20242,320.002,320.002,273.002,279.002,213.9883,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...