Future Corporation (TYO:4722)
Japan · Delayed Price · Currency is JPY 1,556.00
-15.00 (-0.95%)
May 22, 2026, 3:30 PM JST
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,570.00 | 1,573.00 | 1,543.00 | 1,556.00 | 1,556.00 | -0.95% | 114,500 |
| May 21, 2026 | 1,570.00 | 1,598.00 | 1,565.00 | 1,571.00 | 1,571.00 | 0.83% | 167,400 |
| May 20, 2026 | 1,600.00 | 1,602.00 | 1,549.00 | 1,558.00 | 1,558.00 | -3.35% | 197,900 |
| May 19, 2026 | 1,590.00 | 1,627.00 | 1,570.00 | 1,612.00 | 1,612.00 | 3.33% | 218,700 |
| May 18, 2026 | 1,567.00 | 1,583.00 | 1,541.00 | 1,560.00 | 1,560.00 | 0.19% | 160,500 |
| May 15, 2026 | 1,544.00 | 1,558.00 | 1,537.00 | 1,557.00 | 1,557.00 | 0.84% | 181,700 |
| May 14, 2026 | 1,555.00 | 1,562.00 | 1,533.00 | 1,544.00 | 1,544.00 | -0.45% | 173,300 |
| May 13, 2026 | 1,550.00 | 1,563.00 | 1,532.00 | 1,551.00 | 1,551.00 | -0.51% | 129,700 |
| May 12, 2026 | 1,570.00 | 1,573.00 | 1,548.00 | 1,559.00 | 1,559.00 | 0.13% | 182,700 |
| May 11, 2026 | 1,564.00 | 1,567.00 | 1,546.00 | 1,557.00 | 1,557.00 | -0.26% | 169,500 |
| May 8, 2026 | 1,557.00 | 1,578.00 | 1,537.00 | 1,561.00 | 1,561.00 | 1.83% | 194,900 |
| May 7, 2026 | 1,551.00 | 1,562.00 | 1,524.00 | 1,533.00 | 1,533.00 | -0.65% | 348,100 |
| May 1, 2026 | 1,532.00 | 1,549.00 | 1,524.00 | 1,543.00 | 1,543.00 | 0.92% | 259,400 |
| Apr 30, 2026 | 1,522.00 | 1,537.00 | 1,465.00 | 1,529.00 | 1,529.00 | -6.88% | 636,100 |
| Apr 28, 2026 | 1,660.00 | 1,661.00 | 1,624.00 | 1,642.00 | 1,642.00 | 1.36% | 254,300 |
| Apr 27, 2026 | 1,659.00 | 1,665.00 | 1,614.00 | 1,620.00 | 1,620.00 | -1.70% | 280,200 |
| Apr 24, 2026 | 1,636.00 | 1,656.00 | 1,635.00 | 1,648.00 | 1,648.00 | 0.06% | 213,300 |
| Apr 23, 2026 | 1,672.00 | 1,687.00 | 1,632.00 | 1,647.00 | 1,647.00 | -1.50% | 301,300 |
| Apr 22, 2026 | 1,677.00 | 1,684.00 | 1,661.00 | 1,672.00 | 1,672.00 | 0.36% | 144,500 |
| Apr 21, 2026 | 1,681.00 | 1,687.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.30% | 144,800 |
| Apr 20, 2026 | 1,693.00 | 1,693.00 | 1,665.00 | 1,671.00 | 1,671.00 | -1.24% | 166,900 |
| Apr 17, 2026 | 1,683.00 | 1,704.00 | 1,683.00 | 1,692.00 | 1,692.00 | 0.59% | 140,900 |
| Apr 16, 2026 | 1,700.00 | 1,715.00 | 1,678.00 | 1,682.00 | 1,682.00 | 0.60% | 180,400 |
| Apr 15, 2026 | 1,654.00 | 1,688.00 | 1,654.00 | 1,672.00 | 1,672.00 | 1.89% | 228,800 |
| Apr 14, 2026 | 1,652.00 | 1,654.00 | 1,638.00 | 1,641.00 | 1,641.00 | 0.86% | 144,900 |
| Apr 13, 2026 | 1,600.00 | 1,631.00 | 1,594.00 | 1,627.00 | 1,627.00 | 0.56% | 205,800 |
| Apr 10, 2026 | 1,601.00 | 1,626.00 | 1,601.00 | 1,618.00 | 1,618.00 | -1.04% | 262,000 |
| Apr 9, 2026 | 1,640.00 | 1,646.00 | 1,631.00 | 1,635.00 | 1,635.00 | -1.03% | 202,500 |
| Apr 8, 2026 | 1,653.00 | 1,662.00 | 1,642.00 | 1,652.00 | 1,652.00 | 1.23% | 359,400 |
| Apr 7, 2026 | 1,625.00 | 1,651.00 | 1,615.00 | 1,632.00 | 1,632.00 | 0.43% | 215,100 |
| Apr 6, 2026 | 1,630.00 | 1,636.00 | 1,622.00 | 1,625.00 | 1,625.00 | 0.31% | 179,100 |
| Apr 3, 2026 | 1,607.00 | 1,625.00 | 1,607.00 | 1,620.00 | 1,620.00 | 1.19% | 234,500 |
| Apr 2, 2026 | 1,620.00 | 1,638.00 | 1,592.00 | 1,601.00 | 1,601.00 | -1.17% | 239,500 |
| Apr 1, 2026 | 1,599.00 | 1,620.00 | 1,594.00 | 1,620.00 | 1,620.00 | 1.89% | 573,400 |
| Mar 31, 2026 | 1,582.00 | 1,608.00 | 1,577.00 | 1,590.00 | 1,590.00 | 1.60% | 369,200 |
| Mar 30, 2026 | 1,537.00 | 1,575.00 | 1,537.00 | 1,565.00 | 1,565.00 | -2.55% | 421,000 |
| Mar 27, 2026 | 1,594.00 | 1,616.00 | 1,589.00 | 1,606.00 | 1,606.00 | 0.94% | 435,200 |
| Mar 26, 2026 | 1,602.00 | 1,609.00 | 1,577.00 | 1,591.00 | 1,591.00 | -1.55% | 420,400 |
| Mar 25, 2026 | 1,603.00 | 1,628.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.56% | 280,400 |
| Mar 24, 2026 | 1,603.00 | 1,614.00 | 1,590.00 | 1,607.00 | 1,607.00 | 1.58% | 218,100 |
| Mar 23, 2026 | 1,591.00 | 1,595.00 | 1,573.00 | 1,582.00 | 1,582.00 | -1.19% | 259,200 |
| Mar 19, 2026 | 1,621.00 | 1,640.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.73% | 196,600 |
| Mar 18, 2026 | 1,632.00 | 1,646.00 | 1,622.00 | 1,646.00 | 1,646.00 | 0.92% | 208,600 |
| Mar 17, 2026 | 1,652.00 | 1,654.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.85% | 178,000 |
| Mar 16, 2026 | 1,663.00 | 1,672.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.37% | 259,000 |
| Mar 13, 2026 | 1,620.00 | 1,646.00 | 1,620.00 | 1,639.00 | 1,639.00 | 0.55% | 230,100 |
| Mar 12, 2026 | 1,636.00 | 1,650.00 | 1,621.00 | 1,630.00 | 1,630.00 | -1.63% | 320,800 |
| Mar 11, 2026 | 1,659.00 | 1,673.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.60% | 405,000 |
| Mar 10, 2026 | 1,670.00 | 1,688.00 | 1,653.00 | 1,667.00 | 1,667.00 | -0.18% | 331,700 |
| Mar 9, 2026 | 1,642.00 | 1,678.00 | 1,627.00 | 1,670.00 | 1,670.00 | -2.11% | 387,800 |