FTGroup Co., Ltd. (TYO:2763)
Japan · Delayed Price · Currency is JPY 1,165.00
+22.00 (1.92%)
May 20, 2026, 3:30 PM JST
FTGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,100.00 | 1,150.00 | 1,064.00 | 1,143.00 | 1,143.00 | 4.57% | 130,200 |
| May 18, 2026 | 1,118.00 | 1,123.00 | 1,082.00 | 1,093.00 | 1,093.00 | -1.80% | 66,500 |
| May 15, 2026 | 1,121.00 | 1,150.00 | 1,105.00 | 1,113.00 | 1,113.00 | -1.68% | 66,400 |
| May 14, 2026 | 1,080.00 | 1,143.00 | 1,080.00 | 1,132.00 | 1,132.00 | 5.01% | 185,300 |
| May 13, 2026 | 1,106.00 | 1,115.00 | 1,078.00 | 1,078.00 | 1,078.00 | -3.14% | 93,500 |
| May 12, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,113.00 | 1,113.00 | -0.27% | 53,600 |
| May 11, 2026 | 1,124.00 | 1,132.00 | 1,103.00 | 1,116.00 | 1,116.00 | -1.41% | 61,900 |
| May 8, 2026 | 1,139.00 | 1,139.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.44% | 22,600 |
| May 7, 2026 | 1,129.00 | 1,156.00 | 1,126.00 | 1,137.00 | 1,137.00 | 0.53% | 48,500 |
| May 1, 2026 | 1,123.00 | 1,138.00 | 1,119.00 | 1,131.00 | 1,131.00 | - | 36,700 |
| Apr 30, 2026 | 1,153.00 | 1,153.00 | 1,126.00 | 1,131.00 | 1,131.00 | -2.58% | 45,200 |
| Apr 28, 2026 | 1,170.00 | 1,182.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.77% | 17,100 |
| Apr 27, 2026 | 1,154.00 | 1,188.00 | 1,154.00 | 1,170.00 | 1,170.00 | 0.95% | 57,700 |
| Apr 24, 2026 | 1,158.00 | 1,162.00 | 1,139.00 | 1,159.00 | 1,159.00 | 0.09% | 60,700 |
| Apr 23, 2026 | 1,165.00 | 1,170.00 | 1,154.00 | 1,158.00 | 1,158.00 | -1.03% | 26,900 |
| 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 | 1,235.00 | 0.24% | 20,000 |
| Mar 26, 2026 | 1,274.00 | 1,274.00 | 1,260.00 | 1,267.00 | 1,232.08 | -0.55% | 13,300 |
| Mar 25, 2026 | 1,267.00 | 1,288.00 | 1,258.00 | 1,274.00 | 1,238.89 | 1.35% | 35,300 |
| Mar 24, 2026 | 1,247.00 | 1,271.00 | 1,247.00 | 1,257.00 | 1,222.36 | 0.88% | 14,300 |
| Mar 23, 2026 | 1,253.00 | 1,256.00 | 1,226.00 | 1,246.00 | 1,211.66 | -2.35% | 42,700 |
| Mar 19, 2026 | 1,266.00 | 1,296.00 | 1,258.00 | 1,276.00 | 1,240.83 | 0.39% | 37,800 |
| Mar 18, 2026 | 1,269.00 | 1,272.00 | 1,265.00 | 1,271.00 | 1,235.97 | 0.24% | 5,500 |
| Mar 17, 2026 | 1,276.00 | 1,276.00 | 1,267.00 | 1,268.00 | 1,233.06 | 0.24% | 3,800 |
| Mar 16, 2026 | 1,262.00 | 1,271.00 | 1,260.00 | 1,265.00 | 1,230.14 | 0.24% | 11,400 |
| Mar 13, 2026 | 1,256.00 | 1,266.00 | 1,256.00 | 1,262.00 | 1,227.22 | -0.08% | 7,500 |
| Mar 12, 2026 | 1,266.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,228.19 | -0.24% | 14,400 |
| Mar 11, 2026 | 1,264.00 | 1,278.00 | 1,261.00 | 1,266.00 | 1,231.11 | -0.24% | 23,700 |
| Mar 10, 2026 | 1,260.00 | 1,270.00 | 1,259.00 | 1,269.00 | 1,234.03 | 0.79% | 14,700 |
| Mar 9, 2026 | 1,261.00 | 1,261.00 | 1,229.00 | 1,259.00 | 1,224.30 | -1.25% | 14,500 |
| Mar 6, 2026 | 1,277.00 | 1,278.00 | 1,271.00 | 1,275.00 | 1,239.86 | -0.31% | 4,400 |
| Mar 5, 2026 | 1,277.00 | 1,282.00 | 1,262.00 | 1,279.00 | 1,243.75 | 1.75% | 9,300 |
| Mar 4, 2026 | 1,238.00 | 1,260.00 | 1,221.00 | 1,257.00 | 1,222.36 | 0.56% | 36,100 |