Tokyo - Delayed Quote JPY

Fudo Tetra Corporation (1813.T)

2,187.00
-9.00
(-0.41%)
As of 9:22:39 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,160.002,188.002,160.002,187.002,187.004,400
May 21, 20252,170.002,198.002,169.002,196.002,196.0059,000
May 20, 20252,203.002,205.002,163.002,165.002,165.0053,500
May 19, 20252,182.002,200.002,170.002,200.002,200.0046,400
May 16, 20252,169.002,195.002,148.002,182.002,182.0050,000
May 15, 20252,160.002,190.002,139.002,169.002,169.0046,600
May 14, 20252,188.002,194.002,125.002,169.002,169.0083,800
May 13, 20252,241.002,275.002,187.002,201.002,201.0087,700
May 12, 20252,247.002,288.002,176.002,203.002,203.00178,500
May 9, 20252,348.002,391.002,199.002,295.002,295.00193,500
May 8, 20252,367.002,367.002,319.002,341.002,341.0032,800
May 7, 20252,314.002,385.002,295.002,367.002,367.0087,200
May 2, 20252,310.002,352.002,297.002,332.002,332.0075,900
May 1, 20252,331.002,347.002,305.002,316.002,316.0042,900
Apr 30, 20252,356.002,358.002,320.002,334.002,334.0027,000
Apr 28, 20252,376.002,399.002,326.002,326.002,326.0049,100
Apr 25, 20252,338.002,381.002,330.002,376.002,376.0038,800
Apr 24, 20252,340.002,385.002,334.002,346.002,346.0067,100
Apr 23, 20252,320.002,339.002,265.002,331.002,331.0048,200
Apr 22, 20252,297.002,317.002,294.002,310.002,310.0023,000
Apr 21, 20252,260.002,297.002,260.002,297.002,297.0021,800
Apr 18, 20252,197.002,260.002,197.002,260.002,260.0030,100
Apr 17, 20252,191.002,202.002,181.002,199.002,199.0014,800
Apr 16, 20252,193.002,209.002,182.002,190.002,190.0017,300
Apr 15, 20252,224.002,224.002,174.002,183.002,183.0018,600
Apr 14, 20252,191.002,221.002,175.002,197.002,197.0036,300
Apr 11, 20252,105.002,198.002,100.002,191.002,191.0052,500
Apr 10, 20252,182.002,188.002,128.002,152.002,152.0053,700
Apr 9, 20252,075.002,112.002,017.002,082.002,082.0069,200
Apr 8, 20252,030.002,120.002,030.002,103.002,103.0091,400
Apr 7, 20251,916.002,008.001,896.001,969.001,969.00151,800
Apr 4, 20252,113.002,131.002,050.002,096.002,096.00110,200
Apr 3, 20252,080.002,162.002,080.002,162.002,162.0078,700
Apr 2, 20252,218.002,218.002,172.002,180.002,180.0035,700
Apr 1, 20252,250.002,250.002,186.002,200.002,200.0048,900
Mar 31, 20252,240.002,264.002,203.002,225.002,225.0048,900
Mar 28, 2025 60 Dividend
Mar 28, 20252,254.002,292.002,251.002,258.002,258.0040,400
Mar 27, 20252,274.002,321.002,274.002,321.002,261.0046,000
Mar 26, 20252,301.002,321.002,286.002,309.002,249.3150,600
Mar 25, 20252,271.002,306.002,259.002,305.002,245.4142,500
Mar 24, 20252,301.002,309.002,264.002,271.002,212.2939,700
Mar 21, 20252,282.002,306.002,276.002,301.002,241.5253,900
Mar 19, 20252,258.002,290.002,253.002,276.002,217.1621,700
Mar 18, 20252,260.002,273.002,250.002,270.002,211.3227,900
Mar 17, 20252,249.002,263.002,235.002,257.002,198.6523,800
Mar 14, 20252,220.002,234.002,219.002,225.002,167.4824,200
Mar 13, 20252,237.002,261.002,228.002,234.002,176.2526,000
Mar 12, 20252,218.002,249.002,218.002,237.002,179.1735,900
Mar 11, 20252,210.002,222.002,192.002,204.002,147.0235,100
Mar 10, 20252,241.002,263.002,224.002,224.002,166.5123,100
Mar 7, 20252,221.002,245.002,188.002,233.002,175.2742,600
Mar 6, 20252,253.002,262.002,234.002,250.002,191.8432,500
Mar 5, 20252,235.002,250.002,224.002,233.002,175.2728,800
Mar 4, 20252,260.002,288.002,251.002,254.002,195.7339,400
Mar 3, 20252,254.002,282.002,250.002,255.002,196.7142,500
Feb 28, 20252,220.002,254.002,210.002,217.002,159.6949,500
Feb 27, 20252,219.002,264.002,214.002,220.002,162.6136,300
Feb 26, 20252,224.002,237.002,177.002,206.002,148.9756,600
Feb 25, 20252,227.002,240.002,208.002,230.002,172.3549,300
Feb 21, 20252,191.002,293.002,175.002,267.002,208.40129,700
Feb 20, 20252,201.002,201.002,178.002,182.002,125.5926,200
Feb 19, 20252,190.002,216.002,180.002,201.002,144.1021,100
Feb 18, 20252,200.002,200.002,177.002,182.002,125.5922,800
Feb 17, 20252,206.002,228.002,200.002,200.002,143.1319,500
Feb 14, 20252,245.002,245.002,204.002,204.002,147.0248,200
Feb 13, 20252,225.002,240.002,181.002,240.002,182.0952,600
Feb 12, 20252,228.002,244.002,187.002,210.002,152.8759,600
Feb 10, 20252,200.002,239.002,180.002,208.002,150.9294,100
Feb 7, 20252,175.002,198.002,158.002,184.002,127.5450,000
Feb 6, 20252,164.002,173.002,149.002,160.002,104.1629,800
Feb 5, 20252,143.002,158.002,122.002,158.002,102.2136,200
Feb 4, 20252,194.002,195.002,133.002,133.002,077.8639,100
Feb 3, 20252,201.002,220.002,142.002,144.002,088.5846,000
Jan 31, 20252,199.002,224.002,188.002,195.002,138.2634,900
Jan 30, 20252,161.002,198.002,156.002,192.002,135.3332,200
Jan 29, 20252,171.002,180.002,166.002,166.002,110.0125,500
Jan 28, 20252,165.002,182.002,165.002,171.002,114.8824,000
Jan 27, 20252,175.002,186.002,150.002,180.002,123.6536,600
Jan 24, 20252,155.002,173.002,148.002,153.002,097.3444,700
Jan 23, 20252,164.002,164.002,133.002,141.002,085.6533,900
Jan 22, 20252,148.002,157.002,141.002,151.002,095.3932,100
Jan 21, 20252,137.002,152.002,127.002,144.002,088.5833,800
Jan 20, 20252,098.002,141.002,098.002,127.002,072.0228,900
Jan 17, 20252,071.002,098.002,066.002,087.002,033.0535,000
Jan 16, 20252,111.002,114.002,084.002,084.002,030.1329,600
Jan 15, 20252,120.002,123.002,100.002,101.002,046.6937,600
Jan 14, 20252,168.002,170.002,110.002,116.002,061.3056,300
Jan 10, 20252,140.002,166.002,125.002,155.002,099.2949,200
Jan 9, 20252,128.002,137.002,112.002,113.002,058.3845,500
Jan 8, 20252,162.002,194.002,147.002,147.002,091.5070,700
Jan 7, 20252,136.002,156.002,117.002,147.002,091.5052,800
Jan 6, 20252,140.002,146.002,112.002,114.002,059.3559,300
Dec 30, 20242,111.002,156.002,107.002,140.002,084.6865,200
Dec 27, 20242,077.002,096.002,071.002,096.002,041.8241,600
Dec 26, 20242,045.002,074.002,043.002,074.002,020.3975,500
Dec 25, 20242,032.002,050.002,029.002,050.001,997.0126,200
Dec 24, 20242,039.002,054.002,026.002,043.001,990.1960,400
Dec 23, 20242,039.002,046.002,017.002,034.001,981.4251,000
Dec 20, 20242,013.002,042.002,013.002,014.001,961.9469,800
Dec 19, 20241,984.002,006.001,977.002,002.001,950.2591,100
Dec 18, 20242,020.002,033.002,006.002,020.001,967.7883,400
Dec 17, 20242,070.002,085.002,014.002,014.001,961.9492,800
Dec 16, 20242,026.002,058.002,018.002,057.002,003.8259,500
Dec 13, 20242,008.002,031.001,996.002,026.001,973.63105,400
Dec 12, 20242,013.002,031.002,009.002,010.001,958.0452,600
Dec 11, 20242,026.002,031.002,006.002,011.001,959.0145,100
Dec 10, 20242,049.002,049.002,028.002,034.001,981.4226,700
Dec 9, 20242,038.002,060.002,027.002,056.002,002.8535,200
Dec 6, 20242,038.002,045.002,004.002,017.001,964.8649,700
Dec 5, 20242,057.002,059.002,041.002,048.001,995.0624,600
Dec 4, 20242,049.002,062.002,032.002,042.001,989.2133,000
Dec 3, 20242,043.002,062.002,043.002,045.001,992.1325,900
Dec 2, 20242,029.002,053.002,028.002,042.001,989.2120,400
Nov 29, 20242,031.002,039.002,022.002,028.001,975.5723,600
Nov 28, 20242,029.002,044.002,011.002,039.001,986.2922,900
Nov 27, 20242,051.002,052.002,006.002,029.001,976.5546,100
Nov 26, 20242,061.002,069.002,031.002,054.002,000.9033,600
Nov 25, 20242,086.002,102.002,055.002,055.002,001.8851,800
Nov 22, 20242,080.002,102.002,074.002,096.002,041.8219,300
Nov 21, 20242,123.002,135.002,082.002,089.002,035.0036,800
Nov 20, 20242,110.002,126.002,087.002,105.002,050.5845,400
Nov 19, 20242,068.002,110.002,068.002,087.002,033.0547,200
Nov 18, 20242,069.002,098.002,062.002,066.002,012.5934,900
Nov 15, 20242,048.002,079.002,039.002,061.002,007.7241,700
Nov 14, 20242,043.002,105.002,043.002,046.001,993.1185,100
Nov 13, 20242,071.002,071.002,013.002,043.001,990.19113,900
Nov 12, 20242,062.002,107.002,059.002,071.002,017.4654,100
Nov 11, 20242,223.002,230.002,061.002,062.002,008.70112,900
Nov 8, 20242,095.002,098.001,997.002,025.001,972.65152,700
Nov 7, 20242,061.002,104.002,041.002,092.002,037.9297,200
Nov 6, 20242,082.002,082.002,051.002,062.002,008.7040,900
Nov 5, 20242,060.002,089.002,046.002,081.002,027.2045,100
Nov 1, 20242,107.002,113.002,061.002,061.002,007.7245,100
Oct 31, 20242,109.002,130.002,091.002,127.002,072.0240,400
Oct 30, 20242,095.002,128.002,080.002,099.002,044.74174,000
Oct 29, 20242,071.002,105.002,060.002,095.002,040.8439,700
Oct 28, 20242,052.002,088.002,034.002,082.002,028.1879,000
Oct 25, 20242,081.002,095.002,036.002,054.002,000.9084,600
Oct 24, 20242,094.002,120.002,084.002,099.002,044.7454,200
Oct 23, 20242,103.002,109.002,070.002,092.002,037.9284,800
Oct 22, 20242,151.002,155.002,106.002,118.002,063.2547,800
Oct 21, 20242,172.002,179.002,154.002,155.002,099.2942,500
Oct 18, 20242,168.002,189.002,165.002,186.002,129.4938,600
Oct 17, 20242,213.002,213.002,156.002,161.002,105.1468,800
Oct 16, 20242,208.002,238.002,202.002,208.002,150.9235,000
Oct 15, 20242,239.002,255.002,224.002,230.002,172.3539,600
Oct 11, 20242,234.002,234.002,203.002,210.002,152.8729,900
Oct 10, 20242,203.002,224.002,201.002,224.002,166.5131,300
Oct 9, 20242,243.002,243.002,198.002,209.002,151.9033,700
Oct 8, 20242,270.002,274.002,208.002,212.002,154.8262,100
Oct 7, 20242,334.002,334.002,283.002,297.002,237.6237,600
Oct 4, 20242,299.002,308.002,278.002,284.002,224.9630,500
Oct 3, 20242,315.002,327.002,293.002,297.002,237.6242,600
Oct 2, 20242,290.002,311.002,268.002,282.002,223.0151,900
Oct 1, 20242,301.002,313.002,290.002,290.002,230.8036,600
Sep 30, 20242,252.002,302.002,247.002,289.002,229.8385,800
Sep 27, 20242,310.002,343.002,275.002,328.002,267.82112,000
Sep 26, 20242,282.002,300.002,249.002,300.002,240.5460,800
Sep 25, 20242,240.002,278.002,240.002,272.002,213.2750,200
Sep 24, 20242,298.002,298.002,264.002,290.002,230.8063,300
Sep 20, 20242,257.002,281.002,227.002,227.002,169.4370,500
Sep 19, 20242,252.002,281.002,246.002,253.002,194.7639,500
Sep 18, 20242,247.002,260.002,218.002,256.002,197.6850,700
Sep 17, 20242,242.002,250.002,193.002,231.002,173.3345,900
Sep 13, 20242,240.002,260.002,235.002,244.002,185.9939,300
Sep 12, 20242,287.002,287.002,248.002,267.002,208.4062,600
Sep 11, 20242,274.002,279.002,200.002,228.002,170.4068,500
Sep 10, 20242,340.002,340.002,282.002,291.002,231.7825,700
Sep 9, 20242,320.002,333.002,285.002,315.002,255.1638,200
Sep 6, 20242,403.002,403.002,346.002,355.002,294.1229,200
Sep 5, 20242,370.002,405.002,348.002,367.002,305.8135,000
Sep 4, 20242,364.002,408.002,347.002,377.002,315.5556,300
Sep 3, 20242,423.002,436.002,401.002,414.002,351.6027,500
Sep 2, 20242,447.002,447.002,396.002,409.002,346.7371,000
Aug 30, 20242,457.002,474.002,433.002,447.002,383.7454,600
Aug 29, 20242,499.002,499.002,452.002,461.002,397.3851,900
Aug 28, 20242,548.002,567.002,451.002,495.002,430.50111,300
Aug 27, 20242,500.002,515.002,482.002,514.002,449.0151,500
Aug 26, 20242,440.002,543.002,403.002,509.002,444.14237,000
Aug 23, 20242,318.002,348.002,318.002,340.002,279.5129,300
Aug 22, 20242,366.002,370.002,318.002,318.002,258.0844,200
Aug 21, 20242,290.002,362.002,283.002,362.002,300.9446,700
Aug 20, 20242,306.002,330.002,288.002,318.002,258.0857,400
Aug 19, 20242,394.002,411.002,303.002,303.002,243.4798,700
Aug 16, 20242,400.002,400.002,316.002,362.002,300.94150,100
Aug 15, 20242,300.002,400.002,300.002,377.002,315.55239,400
Aug 14, 20242,141.002,219.002,114.002,219.002,161.64116,500
Aug 13, 20242,209.002,219.002,130.002,139.002,083.70194,900
Aug 9, 20242,128.002,271.002,125.002,259.002,200.60423,000
Aug 8, 20242,101.002,181.002,057.002,078.002,024.2881,400
Aug 7, 20242,095.002,185.002,041.002,122.002,067.1498,900
Aug 6, 20242,129.002,220.002,104.002,145.002,089.55149,500
Aug 5, 20242,163.002,175.001,852.001,980.001,928.82129,500
Aug 2, 20242,253.002,283.002,202.002,213.002,155.7966,600
Aug 1, 20242,381.002,381.002,293.002,303.002,243.4769,500
Jul 31, 20242,332.002,397.002,332.002,393.002,331.1445,800
Jul 30, 20242,354.002,362.002,333.002,341.002,280.4830,400
Jul 29, 20242,351.002,380.002,328.002,354.002,293.1567,400
Jul 26, 20242,373.002,373.002,327.002,342.002,281.4631,800
Jul 25, 20242,372.002,387.002,345.002,373.002,311.6646,800
Jul 24, 20242,391.002,406.002,361.002,378.002,316.5355,000
Jul 23, 20242,400.002,495.002,390.002,398.002,336.0144,600
Jul 22, 20242,428.002,434.002,381.002,391.002,329.1958,700
Jul 19, 20242,419.002,467.002,415.002,427.002,364.2648,100
Jul 18, 20242,452.002,468.002,425.002,431.002,368.1627,200
Jul 17, 20242,458.002,471.002,422.002,453.002,389.5947,000
Jul 16, 20242,479.002,500.002,452.002,452.002,388.6145,400
Jul 12, 20242,472.002,489.002,441.002,460.002,396.4152,200
Jul 11, 20242,511.002,514.002,451.002,474.002,410.0441,000
Jul 10, 20242,558.002,570.002,473.002,490.002,425.6383,100
Jul 9, 20242,551.002,590.002,551.002,580.002,513.3062,700
Jul 8, 20242,501.002,555.002,501.002,524.002,458.75124,300
Jul 5, 20242,548.002,565.002,508.002,508.002,443.1742,800
Jul 4, 20242,513.002,549.002,486.002,543.002,477.2670,800
Jul 3, 20242,491.002,530.002,488.002,507.002,442.1968,700
Jul 2, 20242,485.002,510.002,468.002,486.002,421.73115,400
Jul 1, 20242,425.002,485.002,425.002,485.002,420.7685,200
Jun 28, 20242,477.002,477.002,416.002,423.002,360.3674,000
Jun 27, 20242,501.002,503.002,455.002,477.002,412.9760,500
Jun 26, 20242,531.002,531.002,499.002,523.002,457.7856,600
Jun 25, 20242,502.002,544.002,502.002,521.002,455.8373,800
Jun 24, 20242,488.002,508.002,457.002,502.002,437.3282,500
Jun 21, 20242,558.002,568.002,461.002,488.002,423.68128,800
Jun 20, 20242,587.002,587.002,510.002,568.002,501.6176,900
Jun 19, 20242,647.002,662.002,580.002,595.002,527.92112,800
Jun 18, 20242,578.002,671.002,567.002,671.002,601.95208,800
Jun 17, 20242,524.002,557.002,484.002,541.002,475.31112,300
Jun 14, 20242,486.002,578.002,470.002,564.002,497.72116,900
Jun 13, 20242,555.002,555.002,474.002,475.002,411.02162,900
Jun 12, 20242,508.002,563.002,492.002,562.002,495.7796,200
Jun 11, 20242,473.002,559.002,463.002,520.002,454.8695,500
Jun 10, 20242,443.002,471.002,363.002,462.002,398.35119,300
Jun 7, 20242,484.002,516.002,416.002,437.002,374.00114,500
Jun 6, 20242,510.002,540.002,464.002,495.002,430.50162,300
Jun 5, 20242,592.002,606.002,534.002,534.002,468.4995,200
Jun 4, 20242,521.002,618.002,520.002,591.002,524.02188,900
Jun 3, 20242,525.002,551.002,512.002,543.002,477.2684,400
May 31, 20242,508.002,535.002,443.002,515.002,449.98170,700
May 30, 20242,501.002,535.002,485.002,503.002,438.30101,500
May 29, 20242,550.002,599.002,525.002,539.002,473.36167,400
May 28, 20242,542.002,557.002,526.002,544.002,478.2470,600
May 27, 20242,520.002,548.002,507.002,548.002,482.1370,500
May 24, 20242,483.002,534.002,480.002,505.002,440.24110,600
May 23, 20242,529.002,555.002,482.002,505.002,440.24144,100
May 22, 20242,438.002,544.002,423.002,534.002,468.49320,500

Related Tickers

1832.S Hokkaidenko Corporation
801.00
-1.72%
 
1885.T TOA Corporation
1,434.00
+0.28%
 
1828.T Tanabe Engineering Corporation
2,073.00
-0.29%
 
1853.T Mori-Gumi Co., Ltd.
298.00
-0.33%
 
1848.T Fuji P.S Corporation
456.00
-0.44%
 
1833.T Okumura Corporation
4,305.00
0.00%
 
1835.T Totetsu Kogyo Co., Ltd.
3,475.00
+0.72%
 
1867.T UEKI Corporation
1,900.00
+0.11%
 
1841.T Sanyu Construction Co.,Ltd.
1,069.00
-1.02%
 
1899.T Fukuda Corporation
5,020.00
+1.52%