FTGroup Co., Ltd. (TYO:2763)
Japan · Delayed Price · Currency is JPY 1,120.00
+17.00 (1.54%)
Jul 24, 2026, 3:30 PM JST
FTGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,103.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 1.54% | 27,700 |
| Jul 23, 2026 | 1,106.00 | 1,117.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.27% | 24,200 |
| Jul 22, 2026 | 1,116.00 | 1,125.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.16% | 41,700 |
| Jul 21, 2026 | 1,115.00 | 1,138.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.63% | 142,000 |
| Jul 17, 2026 | 1,120.00 | 1,130.00 | 1,102.00 | 1,112.00 | 1,112.00 | -1.42% | 24,600 |
| Jul 16, 2026 | 1,120.00 | 1,138.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.71% | 47,900 |
| Jul 15, 2026 | 1,124.00 | 1,133.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.97% | 12,700 |
| Jul 14, 2026 | 1,115.00 | 1,132.00 | 1,113.00 | 1,131.00 | 1,131.00 | 1.43% | 24,900 |
| Jul 13, 2026 | 1,117.00 | 1,139.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.80% | 27,500 |
| Jul 10, 2026 | 1,120.00 | 1,134.00 | 1,120.00 | 1,124.00 | 1,124.00 | 1.26% | 28,800 |
| Jul 9, 2026 | 1,101.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,110.00 | -0.18% | 26,900 |
| Jul 8, 2026 | 1,110.00 | 1,125.00 | 1,098.00 | 1,112.00 | 1,112.00 | 0.36% | 41,300 |
| Jul 7, 2026 | 1,091.00 | 1,115.00 | 1,091.00 | 1,108.00 | 1,108.00 | 2.50% | 53,200 |
| Jul 6, 2026 | 1,075.00 | 1,094.00 | 1,071.00 | 1,081.00 | 1,081.00 | 1.03% | 44,200 |
| Jul 3, 2026 | 1,037.00 | 1,075.00 | 1,037.00 | 1,070.00 | 1,070.00 | 1.71% | 43,900 |
| Jul 2, 2026 | 1,012.00 | 1,058.00 | 1,012.00 | 1,052.00 | 1,052.00 | 3.54% | 20,300 |
| Jul 1, 2026 | 1,060.00 | 1,060.00 | 1,014.00 | 1,016.00 | 1,016.00 | -4.33% | 43,700 |
| Jun 30, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,062.00 | 1,062.00 | 2.12% | 33,000 |
| Jun 29, 2026 | 1,040.00 | 1,066.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.53% | 115,600 |
| Jun 26, 2026 | 1,037.00 | 1,075.00 | 1,037.00 | 1,067.00 | 1,067.00 | 2.99% | 84,000 |
| Jun 25, 2026 | 1,052.00 | 1,068.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.58% | 44,700 |
| Jun 24, 2026 | 1,034.00 | 1,064.00 | 1,034.00 | 1,042.00 | 1,042.00 | 1.76% | 36,600 |
| Jun 23, 2026 | 1,060.00 | 1,080.00 | 1,024.00 | 1,024.00 | 1,024.00 | -3.76% | 28,200 |
| Jun 22, 2026 | 1,064.00 | 1,084.00 | 1,059.00 | 1,064.00 | 1,064.00 | -1.48% | 100,300 |
| Jun 19, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 43,800 |
| Jun 18, 2026 | 1,045.00 | 1,099.00 | 1,045.00 | 1,075.00 | 1,075.00 | 3.17% | 62,000 |
| Jun 17, 2026 | 1,043.00 | 1,084.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.86% | 46,300 |
| Jun 16, 2026 | 1,048.00 | 1,061.00 | 1,041.00 | 1,051.00 | 1,051.00 | -1.41% | 35,100 |
| Jun 15, 2026 | 1,085.00 | 1,098.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.93% | 41,300 |
| Jun 12, 2026 | 1,081.00 | 1,082.00 | 1,065.00 | 1,076.00 | 1,076.00 | 0.19% | 29,000 |
| 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 |