Want to see JP:7212 full AI Analyst Report?
F-Tech Inc. (7212) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 721.00 | 728.00 | 715.00 | 715.00 | 715.00 | -0.97% | 27,800 | 1.14 |
| Oct 29, 2026 | 723.00 | 725.00 | 711.00 | 722.00 | 722.00 | +0.42% | 67,600 | 2.85 |
| Oct 28, 2026 | 715.00 | 725.00 | 715.00 | 719.00 | 719.00 | +0.00% | 18,100 | 0.76 |
| Oct 27, 2026 | 724.00 | 724.00 | 718.00 | 719.00 | 719.00 | -0.69% | 11,100 | 0.45 |
| Oct 26, 2026 | 723.00 | 724.00 | 716.00 | 724.00 | 724.00 | +0.70% | 10,100 | 0.39 |
| Oct 23, 2026 | 719.00 | 719.00 | 705.00 | 719.00 | 719.00 | -0.69% | 41,000 | 1.61 |
| Oct 22, 2026 | 718.00 | 725.00 | 711.00 | 724.00 | 724.00 | +0.70% | 25,600 | 0.96 |
| Oct 21, 2026 | 716.00 | 724.00 | 716.00 | 719.00 | 719.00 | +0.56% | 9,600 | 0.35 |
| Oct 20, 2026 | 726.00 | 730.00 | 715.00 | 715.00 | 715.00 | -1.52% | 10,800 | 0.39 |
| Oct 19, 2026 | 733.00 | 733.00 | 725.00 | 726.00 | 726.00 | -1.76% | 20,400 | 0.72 |
| Oct 16, 2026 | 726.00 | 739.00 | 725.00 | 739.00 | 739.00 | +2.21% | 10,800 | 0.37 |
| Oct 15, 2026 | 729.00 | 730.00 | 712.00 | 723.00 | 723.00 | -0.82% | 31,200 | 1.09 |
| Oct 14, 2026 | 737.00 | 744.00 | 729.00 | 729.00 | 729.00 | -1.22% | 35,300 | 1.21 |
| Oct 13, 2026 | 742.00 | 742.00 | 738.00 | 738.00 | 738.00 | -0.54% | 10,500 | 0.36 |
| Oct 12, 2026 | 742.00 | 744.00 | 731.00 | 742.00 | 742.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 732.00 | 744.00 | 731.00 | 742.00 | 742.00 | +1.37% | 14,600 | 0.49 |
| Oct 08, 2026 | 730.00 | 735.00 | 726.00 | 732.00 | 732.00 | -0.27% | 17,900 | 0.59 |
| Oct 07, 2026 | 737.00 | 741.00 | 731.00 | 734.00 | 734.00 | -0.41% | 27,000 | 0.89 |
| Oct 06, 2026 | 727.00 | 737.00 | 722.00 | 737.00 | 737.00 | +1.10% | 18,500 | 0.61 |
| Oct 05, 2026 | 725.00 | 730.00 | 718.00 | 729.00 | 729.00 | +1.39% | 18,600 | 0.61 |
| Oct 02, 2026 | 725.00 | 729.00 | 718.00 | 719.00 | 719.00 | -1.51% | 25,800 | 0.83 |
| Oct 01, 2026 | 730.00 | 736.00 | 723.00 | 730.00 | 730.00 | -0.54% | 19,000 | 0.60 |
| Sep 30, 2026 | 732.00 | 737.00 | 724.00 | 734.00 | 734.00 | +1.10% | 20,500 | 0.64 |
| Sep 29, 2026 | 723.00 | 732.00 | 723.00 | 726.00 | 726.00 | +0.28% | 24,800 | 0.77 |
| Sep 28, 2026 | 737.00 | 741.00 | 730.00 | 734.00 | 724.00 | -0.41% | 39,500 | 1.24 |
| Sep 25, 2026 | 748.00 | 755.00 | 736.00 | 737.00 | 726.96 | -0.94% | 48,800 | 1.55 |
| Sep 24, 2026 | 734.00 | 747.00 | 733.00 | 744.00 | 733.86 | +1.22% | 74,400 | 2.43 |
| Sep 23, 2026 | 735.00 | 738.00 | 730.00 | 735.00 | 724.99 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 735.00 | 738.00 | 730.00 | 735.00 | 724.99 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 735.00 | 738.00 | 730.00 | 735.00 | 724.99 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 734.00 | 738.00 | 730.00 | 735.00 | 724.99 | -0.14% | 18,400 | 0.57 |
| Sep 17, 2026 | 738.00 | 746.00 | 732.00 | 736.00 | 725.97 | +0.00% | 28,100 | 0.87 |
| Sep 16, 2026 | 738.00 | 746.00 | 733.00 | 736.00 | 725.97 | -0.41% | 16,800 | 0.51 |
| Sep 15, 2026 | 733.00 | 745.00 | 733.00 | 739.00 | 728.93 | +0.41% | 13,200 | 0.39 |
| Sep 14, 2026 | 723.00 | 742.00 | 723.00 | 736.00 | 725.97 | +1.52% | 24,000 | 0.67 |
| Sep 11, 2026 | 730.00 | 736.00 | 724.00 | 725.00 | 715.12 | -1.36% | 46,800 | 1.27 |
| Sep 10, 2026 | 733.00 | 741.00 | 732.00 | 735.00 | 724.99 | -0.14% | 16,500 | 0.44 |
| Sep 09, 2026 | 733.00 | 740.00 | 729.00 | 736.00 | 725.97 | +0.27% | 30,300 | 0.81 |
| Sep 08, 2026 | 741.00 | 746.00 | 723.00 | 734.00 | 724.00 | -0.94% | 32,599 | 0.84 |
| Sep 07, 2026 | 744.00 | 754.00 | 741.00 | 741.00 | 730.90 | -0.67% | 11,100 | 0.27 |
| Sep 04, 2026 | 739.00 | 756.00 | 739.00 | 746.00 | 735.84 | -0.13% | 31,200 | 0.75 |
| Sep 03, 2026 | 753.00 | 754.00 | 741.00 | 747.00 | 736.82 | +0.13% | 14,800 | 0.34 |
| Sep 02, 2026 | 756.00 | 756.00 | 744.00 | 746.00 | 735.84 | -1.45% | 12,700 | 0.28 |
| Sep 01, 2026 | 759.00 | 759.00 | 745.00 | 757.00 | 746.69 | -0.26% | 16,600 | 0.35 |
| Aug 31, 2026 | 747.00 | 765.00 | 740.00 | 759.00 | 748.66 | +1.61% | 24,300 | 0.51 |
| Aug 28, 2026 | 738.00 | 750.00 | 737.00 | 747.00 | 736.82 | +1.08% | 10,300 | 0.20 |
| Aug 27, 2026 | 729.00 | 739.00 | 721.00 | 739.00 | 728.93 | +1.65% | 39,400 | 0.76 |
| Aug 26, 2026 | 719.00 | 727.00 | 718.00 | 727.00 | 717.10 | +1.11% | 5,700 | 0.11 |
| Aug 25, 2026 | 732.00 | 733.00 | 711.00 | 719.00 | 709.20 | -1.78% | 14,700 | 0.27 |
| Aug 24, 2026 | 722.00 | 736.00 | 722.00 | 732.00 | 722.03 | +0.69% | 18,500 | 0.34 |
