FTGroup Co., Ltd. (TYO:2763)
Japan · Delayed Price · Currency is JPY 1,295.00
+62.00 (5.03%)
Feb 16, 2026, 3:30 PM JST
FTGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,218.00 | 1,245.00 | 1,210.00 | 1,233.00 | 1,233.00 | -0.24% | 29,200 |
| Feb 12, 2026 | 1,253.00 | 1,255.00 | 1,218.00 | 1,236.00 | 1,236.00 | -2.52% | 29,500 |
| Feb 10, 2026 | 1,284.00 | 1,325.00 | 1,204.00 | 1,268.00 | 1,268.00 | -2.08% | 48,500 |
| Feb 9, 2026 | 1,296.00 | 1,310.00 | 1,281.00 | 1,295.00 | 1,295.00 | 0.23% | 27,300 |
| Feb 6, 2026 | 1,270.00 | 1,295.00 | 1,270.00 | 1,292.00 | 1,292.00 | 1.25% | 5,800 |
| Feb 5, 2026 | 1,278.00 | 1,283.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.23% | 4,100 |
| Feb 4, 2026 | 1,283.00 | 1,283.00 | 1,273.00 | 1,279.00 | 1,279.00 | -0.31% | 3,200 |
| Feb 3, 2026 | 1,281.00 | 1,285.00 | 1,272.00 | 1,283.00 | 1,283.00 | 0.16% | 1,900 |
| Feb 2, 2026 | 1,284.00 | 1,285.00 | 1,279.00 | 1,281.00 | 1,281.00 | - | 10,500 |
| Jan 30, 2026 | 1,276.00 | 1,285.00 | 1,275.00 | 1,281.00 | 1,281.00 | 0.39% | 3,900 |
| Jan 29, 2026 | 1,266.00 | 1,276.00 | 1,266.00 | 1,276.00 | 1,276.00 | 0.39% | 3,100 |
| Jan 28, 2026 | 1,277.00 | 1,277.00 | 1,260.00 | 1,271.00 | 1,271.00 | -0.47% | 6,400 |
| Jan 27, 2026 | 1,260.00 | 1,278.00 | 1,260.00 | 1,277.00 | 1,277.00 | 1.19% | 8,300 |
| Jan 26, 2026 | 1,271.00 | 1,282.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.17% | 11,600 |
| Jan 23, 2026 | 1,271.00 | 1,282.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.47% | 4,000 |
| Jan 22, 2026 | 1,271.00 | 1,278.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 4,500 |
| Jan 21, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.31% | 7,100 |
| Jan 20, 2026 | 1,276.00 | 1,281.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.55% | 11,900 |
| Jan 19, 2026 | 1,272.00 | 1,281.00 | 1,272.00 | 1,281.00 | 1,281.00 | 0.16% | 1,000 |
| Jan 16, 2026 | 1,277.00 | 1,285.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.16% | 12,500 |
| Jan 15, 2026 | 1,280.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.47% | 5,600 |
| Jan 14, 2026 | 1,280.00 | 1,289.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.31% | 7,000 |
| Jan 13, 2026 | 1,271.00 | 1,283.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.55% | 8,200 |
| Jan 9, 2026 | 1,277.00 | 1,277.00 | 1,264.00 | 1,272.00 | 1,272.00 | 0.08% | 5,600 |
| Jan 8, 2026 | 1,270.00 | 1,285.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.63% | 6,300 |
| Jan 7, 2026 | 1,277.00 | 1,284.00 | 1,276.00 | 1,279.00 | 1,279.00 | 0.16% | 2,600 |
| Jan 6, 2026 | 1,269.00 | 1,280.00 | 1,269.00 | 1,277.00 | 1,277.00 | 0.24% | 5,100 |
| Jan 5, 2026 | 1,279.00 | 1,282.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.86% | 7,400 |
| Dec 30, 2025 | 1,274.00 | 1,288.00 | 1,274.00 | 1,285.00 | 1,285.00 | 0.55% | 7,600 |
| Dec 29, 2025 | 1,274.00 | 1,281.00 | 1,272.00 | 1,278.00 | 1,278.00 | -0.39% | 7,300 |
| Dec 26, 2025 | 1,271.00 | 1,283.00 | 1,271.00 | 1,283.00 | 1,283.00 | 0.79% | 6,300 |
| Dec 25, 2025 | 1,287.00 | 1,287.00 | 1,270.00 | 1,273.00 | 1,273.00 | -1.09% | 5,800 |
| Dec 24, 2025 | 1,261.00 | 1,287.00 | 1,251.00 | 1,287.00 | 1,287.00 | 1.98% | 26,900 |
| Dec 23, 2025 | 1,265.00 | 1,267.00 | 1,250.00 | 1,262.00 | 1,262.00 | 0.72% | 16,100 |
| Dec 22, 2025 | 1,250.00 | 1,264.00 | 1,245.00 | 1,253.00 | 1,253.00 | 0.24% | 3,900 |
| Dec 19, 2025 | 1,243.00 | 1,257.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.16% | 3,800 |
| Dec 18, 2025 | 1,250.00 | 1,250.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.24% | 11,200 |
| Dec 17, 2025 | 1,260.00 | 1,260.00 | 1,248.00 | 1,251.00 | 1,251.00 | -1.11% | 5,100 |
| Dec 16, 2025 | 1,291.00 | 1,291.00 | 1,223.00 | 1,265.00 | 1,265.00 | -1.79% | 4,900 |
| Dec 15, 2025 | 1,289.00 | 1,295.00 | 1,280.00 | 1,288.00 | 1,288.00 | - | 25,300 |
| Dec 12, 2025 | 1,254.00 | 1,288.00 | 1,254.00 | 1,288.00 | 1,288.00 | 2.06% | 13,900 |
| Dec 11, 2025 | 1,280.00 | 1,284.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.08% | 12,300 |
| Dec 10, 2025 | 1,254.00 | 1,270.00 | 1,248.00 | 1,261.00 | 1,261.00 | 0.72% | 18,400 |
| Dec 9, 2025 | 1,242.00 | 1,270.00 | 1,242.00 | 1,252.00 | 1,252.00 | 0.32% | 19,000 |
| Dec 8, 2025 | 1,237.00 | 1,249.00 | 1,237.00 | 1,248.00 | 1,248.00 | 0.32% | 8,200 |
| Dec 5, 2025 | 1,238.00 | 1,250.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.48% | 9,700 |
| Dec 4, 2025 | 1,218.00 | 1,242.00 | 1,218.00 | 1,238.00 | 1,238.00 | 1.14% | 10,700 |
| Dec 3, 2025 | 1,215.00 | 1,231.00 | 1,215.00 | 1,224.00 | 1,224.00 | 0.41% | 12,100 |
| Dec 2, 2025 | 1,250.00 | 1,252.00 | 1,219.00 | 1,219.00 | 1,219.00 | -2.40% | 12,400 |
| Dec 1, 2025 | 1,250.00 | 1,258.00 | 1,245.00 | 1,249.00 | 1,249.00 | -0.08% | 5,900 |