FTGroup Co., Ltd. (TYO:2763)
Japan · Delayed Price · Currency is JPY 1,159.00
+1.00 (0.09%)
Apr 24, 2026, 3:30 PM JST
FTGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,165.00 | 1,170.00 | 1,154.00 | 1,158.00 | 1,158.00 | -1.03% | 26,100 |
| Apr 22, 2026 | 1,178.00 | 1,185.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.10% | 42,000 |
| Apr 21, 2026 | 1,177.00 | 1,199.00 | 1,177.00 | 1,183.00 | 1,183.00 | 0.34% | 45,900 |
| Apr 20, 2026 | 1,178.00 | 1,190.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.84% | 50,100 |
| Apr 17, 2026 | 1,169.00 | 1,190.00 | 1,169.00 | 1,189.00 | 1,189.00 | 0.85% | 41,100 |
| Apr 16, 2026 | 1,180.00 | 1,189.00 | 1,170.00 | 1,179.00 | 1,179.00 | -0.25% | 85,100 |
| Apr 15, 2026 | 1,177.00 | 1,199.00 | 1,177.00 | 1,182.00 | 1,182.00 | 0.17% | 53,200 |
| Apr 14, 2026 | 1,179.00 | 1,198.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.17% | 71,400 |
| Apr 13, 2026 | 1,179.00 | 1,191.00 | 1,175.00 | 1,178.00 | 1,178.00 | -0.51% | 98,200 |
| Apr 10, 2026 | 1,199.00 | 1,202.00 | 1,179.00 | 1,184.00 | 1,184.00 | -1.25% | 84,700 |
| Apr 9, 2026 | 1,214.00 | 1,216.00 | 1,198.00 | 1,199.00 | 1,199.00 | -1.40% | 77,000 |
| Apr 8, 2026 | 1,209.00 | 1,233.00 | 1,207.00 | 1,216.00 | 1,216.00 | 0.75% | 116,700 |
| Apr 7, 2026 | 1,205.00 | 1,211.00 | 1,192.00 | 1,207.00 | 1,207.00 | 0.17% | 46,600 |
| Apr 6, 2026 | 1,217.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.23% | 43,500 |
| Apr 3, 2026 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1.24% | 68,000 |
| Apr 2, 2026 | 1,198.00 | 1,241.00 | 1,193.00 | 1,205.00 | 1,205.00 | 1.69% | 226,300 |
| Apr 1, 2026 | 1,181.00 | 1,199.00 | 1,166.00 | 1,185.00 | 1,185.00 | -6.62% | 517,200 |
| Mar 31, 2026 | 1,262.00 | 1,284.00 | 1,250.00 | 1,269.00 | 1,269.00 | 0.87% | 22,300 |
| Mar 30, 2026 | 1,295.00 | 1,295.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.94% | 53,500 |
| Mar 27, 2026 | 1,267.00 | 1,286.00 | 1,266.00 | 1,270.00 | 1,240.00 | 0.24% | 20,000 |
| Mar 26, 2026 | 1,274.00 | 1,274.00 | 1,260.00 | 1,267.00 | 1,237.07 | -0.55% | 13,300 |
| Mar 25, 2026 | 1,267.00 | 1,288.00 | 1,258.00 | 1,274.00 | 1,243.91 | 1.35% | 35,300 |
| Mar 24, 2026 | 1,247.00 | 1,271.00 | 1,247.00 | 1,257.00 | 1,227.31 | 0.88% | 14,300 |
| Mar 23, 2026 | 1,253.00 | 1,256.00 | 1,226.00 | 1,246.00 | 1,216.57 | -2.35% | 42,700 |
| Mar 19, 2026 | 1,266.00 | 1,296.00 | 1,258.00 | 1,276.00 | 1,245.86 | 0.39% | 37,800 |
| Mar 18, 2026 | 1,269.00 | 1,272.00 | 1,265.00 | 1,271.00 | 1,240.98 | 0.24% | 5,500 |
| Mar 17, 2026 | 1,276.00 | 1,276.00 | 1,267.00 | 1,268.00 | 1,238.05 | 0.24% | 3,800 |
| Mar 16, 2026 | 1,262.00 | 1,271.00 | 1,260.00 | 1,265.00 | 1,235.12 | 0.24% | 11,400 |
| Mar 13, 2026 | 1,256.00 | 1,266.00 | 1,256.00 | 1,262.00 | 1,232.19 | -0.08% | 7,500 |
| Mar 12, 2026 | 1,266.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,233.17 | -0.24% | 14,400 |
| Mar 11, 2026 | 1,264.00 | 1,278.00 | 1,261.00 | 1,266.00 | 1,236.09 | -0.24% | 23,700 |
| Mar 10, 2026 | 1,260.00 | 1,270.00 | 1,259.00 | 1,269.00 | 1,239.02 | 0.79% | 14,700 |
| Mar 9, 2026 | 1,261.00 | 1,261.00 | 1,229.00 | 1,259.00 | 1,229.26 | -1.25% | 14,500 |
| Mar 6, 2026 | 1,277.00 | 1,278.00 | 1,271.00 | 1,275.00 | 1,244.88 | -0.31% | 4,400 |
| Mar 5, 2026 | 1,277.00 | 1,282.00 | 1,262.00 | 1,279.00 | 1,248.79 | 1.75% | 9,300 |
| Mar 4, 2026 | 1,238.00 | 1,260.00 | 1,221.00 | 1,257.00 | 1,227.31 | 0.56% | 36,100 |
| Mar 3, 2026 | 1,283.00 | 1,283.00 | 1,247.00 | 1,250.00 | 1,220.47 | -2.57% | 22,900 |
| Mar 2, 2026 | 1,289.00 | 1,289.00 | 1,275.00 | 1,283.00 | 1,252.69 | -0.77% | 12,700 |
| Feb 27, 2026 | 1,291.00 | 1,293.00 | 1,283.00 | 1,293.00 | 1,262.46 | 0.31% | 15,100 |
| Feb 26, 2026 | 1,280.00 | 1,292.00 | 1,277.00 | 1,289.00 | 1,258.55 | 0.94% | 9,400 |
| Feb 25, 2026 | 1,285.00 | 1,289.00 | 1,266.00 | 1,277.00 | 1,246.83 | -0.47% | 16,100 |
| Feb 24, 2026 | 1,272.00 | 1,290.00 | 1,261.00 | 1,283.00 | 1,252.69 | 2.23% | 26,100 |
| Feb 20, 2026 | 1,269.00 | 1,269.00 | 1,236.00 | 1,255.00 | 1,225.35 | -1.26% | 33,000 |
| Feb 19, 2026 | 1,287.00 | 1,289.00 | 1,270.00 | 1,271.00 | 1,240.98 | -1.47% | 19,700 |
| Feb 18, 2026 | 1,290.00 | 1,302.00 | 1,261.00 | 1,290.00 | 1,259.53 | 0.70% | 32,200 |
| Feb 17, 2026 | 1,307.00 | 1,307.00 | 1,270.00 | 1,281.00 | 1,250.74 | -1.08% | 48,100 |
| Feb 16, 2026 | 1,293.00 | 1,333.00 | 1,275.00 | 1,295.00 | 1,264.41 | 5.03% | 185,100 |
| Feb 13, 2026 | 1,218.00 | 1,245.00 | 1,210.00 | 1,233.00 | 1,203.87 | -0.24% | 29,200 |
| Feb 12, 2026 | 1,253.00 | 1,255.00 | 1,218.00 | 1,236.00 | 1,206.80 | -2.52% | 29,500 |
| Feb 10, 2026 | 1,284.00 | 1,325.00 | 1,204.00 | 1,268.00 | 1,238.05 | -2.08% | 48,500 |