Want to see JP:6546 full AI Analyst Report?
Fulltech Co. Ltd. (6546) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | +0.43% | 1,000 | 0.89 |
| Oct 29, 2026 | 1,166.00 | 1,166.00 | 1,165.00 | 1,165.00 | 1,165.00 | +0.43% | 400 | 0.35 |
| Oct 28, 2026 | 1,166.00 | 1,169.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.51% | 300 | 0.27 |
| Oct 27, 2026 | 1,179.00 | 1,179.00 | 1,160.00 | 1,166.00 | 1,166.00 | -1.10% | 1,300 | 1.16 |
| Oct 26, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | +0.86% | 700 | 0.63 |
| Oct 23, 2026 | 1,182.00 | 1,182.00 | 1,168.00 | 1,169.00 | 1,169.00 | -1.18% | 2,300 | 2.08 |
| Oct 22, 2026 | 1,170.00 | 1,184.00 | 1,170.00 | 1,183.00 | 1,183.00 | +1.55% | 800 | 0.73 |
| Oct 21, 2026 | 1,174.00 | 1,174.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.77% | 1,200 | 1.08 |
| Oct 20, 2026 | 1,169.00 | 1,174.00 | 1,165.00 | 1,174.00 | 1,174.00 | -0.42% | 900 | 0.81 |
| Oct 19, 2026 | 1,167.00 | 1,179.00 | 1,167.00 | 1,179.00 | 1,179.00 | +1.03% | 500 | 0.45 |
| Oct 16, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,167.00 | 1,167.00 | +0.17% | 800 | 0.69 |
| Oct 15, 2026 | 1,164.00 | 1,180.00 | 1,164.00 | 1,165.00 | 1,165.00 | +0.09% | 500 | 0.43 |
| Oct 14, 2026 | 1,161.00 | 1,175.00 | 1,161.00 | 1,164.00 | 1,164.00 | +0.26% | 900 | 0.78 |
| Oct 13, 2026 | 1,165.00 | 1,168.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.34% | 800 | 0.69 |
| Oct 12, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.09% | 500 | 0.43 |
| Oct 08, 2026 | 1,175.00 | 1,175.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.85% | 800 | 0.69 |
| Oct 07, 2026 | 1,180.00 | 1,180.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.34% | 400 | 0.34 |
| Oct 06, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | +0.00% | 400 | 0.34 |
| Oct 05, 2026 | 1,184.00 | 1,184.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.34% | 700 | 0.60 |
| Oct 02, 2026 | 1,185.00 | 1,185.00 | 1,179.00 | 1,184.00 | 1,184.00 | +0.25% | 600 | 0.49 |
| Oct 01, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,181.00 | 1,181.00 | -0.67% | 500 | 0.41 |
| Sep 30, 2026 | 1,186.00 | 1,189.00 | 1,178.00 | 1,189.00 | 1,189.00 | +0.76% | 1,100 | 0.90 |
| Sep 29, 2026 | 1,178.00 | 1,180.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.25% | 400 | 0.32 |
| Sep 28, 2026 | 1,184.00 | 1,189.00 | 1,179.00 | 1,183.00 | 1,183.00 | -0.50% | 2,000 | 1.61 |
| Sep 25, 2026 | 1,194.00 | 1,194.00 | 1,179.00 | 1,189.00 | 1,189.00 | +0.76% | 4,200 | 3.54 |
| Sep 24, 2026 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,180.00 | +0.17% | 3,200 | 2.77 |
| Sep 23, 2026 | 1,181.00 | 1,183.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,181.00 | 1,183.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,181.00 | 1,183.00 | 1,178.00 | 1,178.00 | 1,178.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,181.00 | 1,183.00 | 1,178.00 | 1,178.00 | 1,178.00 | -0.25% | 800 | 0.64 |
| Sep 17, 2026 | 1,177.00 | 1,181.00 | 1,177.00 | 1,181.00 | 1,181.00 | +0.77% | 1,700 | 1.34 |
| Sep 16, 2026 | 1,176.00 | 1,181.00 | 1,172.00 | 1,172.00 | 1,172.00 | +0.00% | 900 | 0.70 |
| Sep 15, 2026 | 1,174.00 | 1,174.00 | 1,170.00 | 1,172.00 | 1,172.00 | -0.17% | 300 | 0.23 |
| Sep 14, 2026 | 1,173.00 | 1,184.00 | 1,173.00 | 1,174.00 | 1,174.00 | +0.09% | 1,300 | 1.01 |
| Sep 11, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | +0.00% | 100 | 0.08 |
| Sep 10, 2026 | 1,185.00 | 1,185.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.59% | 800 | 0.61 |
| Sep 09, 2026 | 1,181.00 | 1,184.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.25% | 900 | 0.67 |
| Sep 08, 2026 | 1,188.00 | 1,188.00 | 1,183.00 | 1,183.00 | 1,183.00 | +0.94% | 500 | 0.37 |
| Sep 07, 2026 | 1,178.00 | 1,180.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.59% | 1,700 | 1.28 |
| Sep 04, 2026 | 1,160.00 | 1,224.00 | 1,155.00 | 1,179.00 | 1,179.00 | +1.99% | 5,500 | 4.42 |
| Sep 03, 2026 | 1,155.00 | 1,156.00 | 1,154.00 | 1,156.00 | 1,156.00 | +0.09% | 600 | 0.48 |
| Sep 02, 2026 | 1,160.00 | 1,161.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.77% | 1,400 | 1.13 |
| Sep 01, 2026 | 1,168.00 | 1,168.00 | 1,164.00 | 1,164.00 | 1,164.00 | +0.43% | 700 | 0.57 |
| Aug 31, 2026 | 1,156.00 | 1,174.00 | 1,156.00 | 1,159.00 | 1,159.00 | +0.26% | 3,400 | 2.89 |
| Aug 28, 2026 | 1,156.00 | 1,162.00 | 1,156.00 | 1,156.00 | 1,156.00 | +0.17% | 1,100 | 0.94 |
| Aug 27, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | +0.09% | 100 | 0.08 |
| Aug 26, 2026 | 1,153.00 | 1,159.00 | 1,153.00 | 1,153.00 | 1,153.00 | +0.00% | 400 | 0.34 |
| Aug 25, 2026 | 1,160.00 | 1,165.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.37% | 2,600 | 2.25 |
| Aug 24, 2026 | 1,161.00 | 1,169.00 | 1,148.00 | 1,169.00 | 1,169.00 | +1.65% | 1,800 | 1.58 |