FTGroup Co., Ltd. (TYO:2763)
Japan · Delayed Price · Currency is JPY 1,076.00
+2.00 (0.19%)
Jun 12, 2026, 2:05 PM JST
FTGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,081.00 | 1,082.00 | 1,070.00 | 1,070.00 | - | -0.37% | 14,900 |
| Jun 11, 2026 | 1,070.00 | 1,088.00 | 1,036.00 | 1,074.00 | 1,074.00 | 0.28% | 73,000 |
| Jun 10, 2026 | 1,049.00 | 1,085.00 | 1,049.00 | 1,071.00 | 1,071.00 | 0.37% | 55,800 |
| Jun 9, 2026 | 1,061.00 | 1,079.00 | 1,061.00 | 1,067.00 | 1,067.00 | 2.89% | 47,800 |
| Jun 8, 2026 | 1,085.00 | 1,102.00 | 1,037.00 | 1,037.00 | 1,037.00 | -4.25% | 52,800 |
| Jun 5, 2026 | 1,072.00 | 1,109.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.21% | 71,500 |
| Jun 4, 2026 | 1,030.00 | 1,082.00 | 1,027.00 | 1,070.00 | 1,070.00 | 3.58% | 169,500 |
| Jun 3, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,033.00 | 1,033.00 | 0.88% | 11,800 |
| Jun 2, 2026 | 1,029.00 | 1,035.00 | 992.00 | 1,024.00 | 1,024.00 | -0.68% | 42,400 |
| Jun 1, 2026 | 1,080.00 | 1,080.00 | 1,031.00 | 1,031.00 | 1,031.00 | -6.27% | 41,200 |
| May 29, 2026 | 1,091.00 | 1,106.00 | 1,086.00 | 1,100.00 | 1,100.00 | 0.82% | 28,700 |
| May 28, 2026 | 1,078.00 | 1,096.00 | 1,076.00 | 1,091.00 | 1,091.00 | 0.37% | 35,500 |
| May 27, 2026 | 1,082.00 | 1,093.00 | 1,075.00 | 1,087.00 | 1,087.00 | -0.18% | 34,400 |
| May 26, 2026 | 1,128.00 | 1,128.00 | 1,086.00 | 1,089.00 | 1,089.00 | -2.94% | 46,600 |
| May 25, 2026 | 1,106.00 | 1,151.00 | 1,106.00 | 1,122.00 | 1,122.00 | 1.54% | 46,700 |
| May 22, 2026 | 1,113.00 | 1,117.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.18% | 109,400 |
| May 21, 2026 | 1,135.00 | 1,156.00 | 1,103.00 | 1,103.00 | 1,103.00 | -5.32% | 108,100 |
| May 20, 2026 | 1,131.00 | 1,165.00 | 1,101.00 | 1,165.00 | 1,165.00 | 1.92% | 149,900 |
| 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 |