Future Corporation (TYO:4722)
Japan · Delayed Price · Currency is JPY 1,947.00
+4.00 (0.21%)
At close: Jan 22, 2026
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,966.00 | 1,983.00 | 1,941.00 | 1,947.00 | 1,947.00 | 0.21% | 222,100 |
| Jan 21, 2026 | 1,925.00 | 1,949.00 | 1,922.00 | 1,943.00 | 1,943.00 | -0.31% | 197,500 |
| Jan 20, 2026 | 1,958.00 | 1,967.00 | 1,943.00 | 1,949.00 | 1,949.00 | -0.56% | 165,400 |
| Jan 19, 2026 | 1,983.00 | 1,994.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.36% | 158,000 |
| Jan 16, 2026 | 1,997.00 | 2,007.00 | 1,977.00 | 1,987.00 | 1,987.00 | - | 226,400 |
| Jan 15, 2026 | 2,000.00 | 2,023.00 | 1,977.00 | 1,987.00 | 1,987.00 | -1.73% | 275,700 |
| Jan 14, 2026 | 2,019.00 | 2,042.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.25% | 109,400 |
| Jan 13, 2026 | 2,020.00 | 2,033.00 | 2,004.00 | 2,027.00 | 2,027.00 | 0.95% | 102,000 |
| Jan 9, 2026 | 2,007.00 | 2,020.00 | 1,997.00 | 2,008.00 | 2,008.00 | 0.30% | 107,000 |
| Jan 8, 2026 | 2,006.00 | 2,013.00 | 1,991.00 | 2,002.00 | 2,002.00 | 0.30% | 106,000 |
| Jan 7, 2026 | 1,995.00 | 2,019.00 | 1,973.00 | 1,996.00 | 1,996.00 | -0.05% | 113,700 |
| Jan 6, 2026 | 1,963.00 | 2,000.00 | 1,956.00 | 1,997.00 | 1,997.00 | 2.04% | 148,800 |
| Jan 5, 2026 | 1,984.00 | 1,996.00 | 1,941.00 | 1,957.00 | 1,957.00 | -1.31% | 137,700 |
| Dec 30, 2025 | 1,995.00 | 1,997.00 | 1,975.00 | 1,983.00 | 1,983.00 | -0.35% | 104,800 |
| Dec 29, 2025 | 1,984.00 | 1,997.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.55% | 143,200 |
| Dec 26, 2025 | 1,995.00 | 2,016.00 | 1,992.00 | 2,001.00 | 1,978.00 | 0.30% | 162,300 |
| Dec 25, 2025 | 1,995.00 | 2,007.00 | 1,978.00 | 1,995.00 | 1,972.07 | 0.50% | 153,600 |
| Dec 24, 2025 | 1,975.00 | 2,006.00 | 1,974.00 | 1,985.00 | 1,962.18 | 0.35% | 122,100 |
| Dec 23, 2025 | 1,953.00 | 2,009.00 | 1,953.00 | 1,978.00 | 1,955.26 | 1.28% | 175,100 |
| Dec 22, 2025 | 1,977.00 | 1,983.00 | 1,938.00 | 1,953.00 | 1,930.55 | -1.11% | 242,200 |
| Dec 19, 2025 | 1,959.00 | 1,983.00 | 1,959.00 | 1,975.00 | 1,952.30 | 0.77% | 224,800 |
| Dec 18, 2025 | 1,946.00 | 1,968.00 | 1,943.00 | 1,960.00 | 1,937.47 | 0.87% | 151,900 |
| Dec 17, 2025 | 1,940.00 | 1,945.00 | 1,923.00 | 1,943.00 | 1,920.67 | -0.31% | 142,200 |
| Dec 16, 2025 | 1,941.00 | 1,955.00 | 1,932.00 | 1,949.00 | 1,926.60 | -0.92% | 144,700 |
| Dec 15, 2025 | 1,959.00 | 1,975.00 | 1,949.00 | 1,967.00 | 1,944.39 | 0.56% | 104,100 |
| Dec 12, 2025 | 1,935.00 | 1,956.00 | 1,934.00 | 1,956.00 | 1,933.52 | 1.45% | 152,400 |
| Dec 11, 2025 | 1,942.00 | 1,956.00 | 1,921.00 | 1,928.00 | 1,905.84 | -0.72% | 145,600 |
| Dec 10, 2025 | 1,951.00 | 1,957.00 | 1,935.00 | 1,942.00 | 1,919.68 | 0.62% | 224,400 |
| Dec 9, 2025 | 1,956.00 | 1,959.00 | 1,913.00 | 1,930.00 | 1,907.82 | -1.63% | 248,700 |
| Dec 8, 2025 | 1,955.00 | 1,981.00 | 1,950.00 | 1,962.00 | 1,939.45 | 0.15% | 190,600 |
| Dec 5, 2025 | 1,964.00 | 1,973.00 | 1,944.00 | 1,959.00 | 1,936.48 | -0.51% | 193,400 |
| Dec 4, 2025 | 1,958.00 | 1,982.00 | 1,955.00 | 1,969.00 | 1,946.37 | 0.31% | 198,800 |
| Dec 3, 2025 | 1,985.00 | 1,992.00 | 1,963.00 | 1,963.00 | 1,940.44 | -1.60% | 221,100 |
| Dec 2, 2025 | 2,031.00 | 2,041.00 | 1,989.00 | 1,995.00 | 1,972.07 | -1.92% | 195,400 |
| Dec 1, 2025 | 2,100.00 | 2,119.00 | 2,034.00 | 2,034.00 | 2,010.62 | -0.93% | 191,300 |
| Nov 28, 2025 | 2,092.00 | 2,109.00 | 2,053.00 | 2,053.00 | 2,029.40 | -2.24% | 173,500 |
| Nov 27, 2025 | 2,079.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,075.86 | 1.65% | 96,600 |
| Nov 26, 2025 | 2,061.00 | 2,068.00 | 2,031.00 | 2,066.00 | 2,042.25 | 1.52% | 185,900 |
| Nov 25, 2025 | 2,075.00 | 2,078.00 | 2,027.00 | 2,035.00 | 2,011.61 | -2.21% | 163,900 |
| Nov 21, 2025 | 2,025.00 | 2,081.00 | 2,025.00 | 2,081.00 | 2,057.08 | 2.87% | 193,900 |
| Nov 20, 2025 | 2,028.00 | 2,029.00 | 2,007.00 | 2,023.00 | 1,999.75 | 0.45% | 191,100 |
| Nov 19, 2025 | 2,051.00 | 2,051.00 | 2,006.00 | 2,014.00 | 1,990.85 | -1.80% | 187,700 |
| Nov 18, 2025 | 2,070.00 | 2,080.00 | 2,038.00 | 2,051.00 | 2,027.43 | -1.87% | 171,000 |
| Nov 17, 2025 | 2,109.00 | 2,116.00 | 2,076.00 | 2,090.00 | 2,065.98 | -1.09% | 140,800 |
| Nov 14, 2025 | 2,116.00 | 2,130.00 | 2,097.00 | 2,113.00 | 2,088.71 | -0.28% | 116,100 |
| Nov 13, 2025 | 2,139.00 | 2,146.00 | 2,109.00 | 2,119.00 | 2,094.64 | 0.24% | 120,600 |
| Nov 12, 2025 | 2,137.00 | 2,153.00 | 2,105.00 | 2,114.00 | 2,089.70 | -1.63% | 152,400 |
| Nov 11, 2025 | 2,155.00 | 2,160.00 | 2,119.00 | 2,149.00 | 2,124.30 | -0.14% | 84,700 |
| Nov 10, 2025 | 2,146.00 | 2,152.00 | 2,112.00 | 2,152.00 | 2,127.26 | 0.80% | 80,800 |
| Nov 7, 2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,135.00 | 2,110.46 | 1.43% | 115,700 |