Future Corporation (TYO:4722)
Japan · Delayed Price · Currency is JPY 2,210.00
+27.00 (1.24%)
Jul 24, 2026, 3:30 PM JST
Future Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,153.00 | 2,237.00 | 2,106.00 | 2,210.00 | 2,210.00 | 1.24% | 928,700 |
| Jul 23, 2026 | 2,200.00 | 2,260.00 | 2,170.00 | 2,183.00 | 2,183.00 | -1.04% | 602,900 |
| Jul 22, 2026 | 2,236.00 | 2,287.00 | 2,145.00 | 2,206.00 | 2,206.00 | -3.08% | 960,100 |
| Jul 21, 2026 | 2,190.00 | 2,294.00 | 2,185.00 | 2,276.00 | 2,276.00 | 5.32% | 1,439,900 |
| Jul 17, 2026 | 2,167.00 | 2,225.00 | 2,127.00 | 2,161.00 | 2,161.00 | 0.51% | 952,600 |
| Jul 16, 2026 | 2,070.00 | 2,204.00 | 2,066.00 | 2,150.00 | 2,150.00 | 5.86% | 1,354,200 |
| Jul 15, 2026 | 2,044.00 | 2,068.00 | 1,958.00 | 2,031.00 | 2,031.00 | -1.07% | 1,666,300 |
| Jul 14, 2026 | 1,940.00 | 2,078.00 | 1,940.00 | 2,053.00 | 2,053.00 | 5.82% | 1,725,600 |
| Jul 13, 2026 | 1,740.00 | 2,004.00 | 1,734.00 | 1,940.00 | 1,940.00 | 12.14% | 1,503,300 |
| Jul 10, 2026 | 1,747.00 | 1,831.00 | 1,709.00 | 1,730.00 | 1,730.00 | -1.76% | 881,600 |
| Jul 9, 2026 | 1,688.00 | 1,872.00 | 1,680.00 | 1,761.00 | 1,761.00 | 1.91% | 1,062,600 |
| Jul 8, 2026 | 1,691.00 | 1,755.00 | 1,676.00 | 1,728.00 | 1,728.00 | 2.67% | 360,900 |
| Jul 7, 2026 | 1,664.00 | 1,700.00 | 1,664.00 | 1,683.00 | 1,683.00 | 1.02% | 202,200 |
| Jul 6, 2026 | 1,676.00 | 1,689.00 | 1,657.00 | 1,666.00 | 1,666.00 | -0.66% | 209,200 |
| Jul 3, 2026 | 1,669.00 | 1,702.00 | 1,648.00 | 1,677.00 | 1,677.00 | 5.54% | 392,200 |
| Jul 2, 2026 | 1,571.00 | 1,604.00 | 1,557.00 | 1,589.00 | 1,589.00 | 4.54% | 313,000 |
| Jul 1, 2026 | 1,528.00 | 1,541.00 | 1,503.00 | 1,520.00 | 1,520.00 | -0.78% | 137,400 |
| Jun 30, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,532.00 | 1,532.00 | -0.39% | 302,100 |
| Jun 29, 2026 | 1,500.00 | 1,552.00 | 1,498.00 | 1,538.00 | 1,538.00 | 4.20% | 256,800 |
| Jun 26, 2026 | 1,464.00 | 1,505.00 | 1,463.00 | 1,500.00 | 1,476.00 | 3.23% | 257,300 |
| Jun 25, 2026 | 1,442.00 | 1,458.00 | 1,441.00 | 1,453.00 | 1,429.75 | 1.32% | 273,100 |
| Jun 24, 2026 | 1,455.00 | 1,462.00 | 1,429.00 | 1,434.00 | 1,411.06 | -0.21% | 232,800 |
| Jun 23, 2026 | 1,455.00 | 1,456.00 | 1,437.00 | 1,437.00 | 1,414.01 | -1.91% | 272,100 |
| Jun 22, 2026 | 1,468.00 | 1,483.00 | 1,459.00 | 1,465.00 | 1,441.56 | -0.41% | 156,200 |
| Jun 19, 2026 | 1,472.00 | 1,486.00 | 1,458.00 | 1,471.00 | 1,447.46 | -1.80% | 268,200 |
| Jun 18, 2026 | 1,472.00 | 1,504.00 | 1,467.00 | 1,498.00 | 1,474.03 | 1.49% | 248,200 |
| Jun 17, 2026 | 1,487.00 | 1,496.00 | 1,475.00 | 1,476.00 | 1,452.38 | 0.14% | 223,300 |
| Jun 16, 2026 | 1,491.00 | 1,496.00 | 1,467.00 | 1,474.00 | 1,450.42 | -1.67% | 227,400 |
| Jun 15, 2026 | 1,500.00 | 1,514.00 | 1,497.00 | 1,499.00 | 1,475.02 | 0.07% | 188,700 |
| Jun 12, 2026 | 1,499.00 | 1,509.00 | 1,488.00 | 1,498.00 | 1,474.03 | -1.77% | 258,400 |
| Jun 11, 2026 | 1,552.00 | 1,554.00 | 1,516.00 | 1,525.00 | 1,500.60 | -1.17% | 157,200 |
| Jun 10, 2026 | 1,547.00 | 1,552.00 | 1,531.00 | 1,543.00 | 1,518.31 | 0.59% | 128,500 |
| Jun 9, 2026 | 1,537.00 | 1,559.00 | 1,522.00 | 1,534.00 | 1,509.46 | -0.20% | 172,900 |
| Jun 8, 2026 | 1,531.00 | 1,554.00 | 1,518.00 | 1,537.00 | 1,512.41 | -1.03% | 141,900 |
| Jun 5, 2026 | 1,553.00 | 1,566.00 | 1,534.00 | 1,553.00 | 1,528.15 | 1.17% | 141,800 |
| Jun 4, 2026 | 1,518.00 | 1,539.00 | 1,515.00 | 1,535.00 | 1,510.44 | 0.26% | 201,300 |
| Jun 3, 2026 | 1,562.00 | 1,573.00 | 1,531.00 | 1,531.00 | 1,506.50 | -3.89% | 235,400 |
| Jun 2, 2026 | 1,610.00 | 1,610.00 | 1,572.00 | 1,593.00 | 1,567.51 | -0.38% | 203,300 |
| Jun 1, 2026 | 1,612.00 | 1,617.00 | 1,590.00 | 1,599.00 | 1,573.42 | 0.31% | 200,500 |
| May 29, 2026 | 1,577.00 | 1,616.00 | 1,577.00 | 1,594.00 | 1,568.50 | 2.31% | 202,500 |
| May 28, 2026 | 1,562.00 | 1,562.00 | 1,541.00 | 1,558.00 | 1,533.07 | -0.13% | 177,000 |
| May 27, 2026 | 1,542.00 | 1,566.00 | 1,539.00 | 1,560.00 | 1,535.04 | 0.45% | 133,300 |
| May 26, 2026 | 1,567.00 | 1,567.00 | 1,546.00 | 1,553.00 | 1,528.15 | -1.08% | 125,600 |
| May 25, 2026 | 1,596.00 | 1,596.00 | 1,539.00 | 1,570.00 | 1,544.88 | 0.90% | 209,400 |
| May 22, 2026 | 1,570.00 | 1,573.00 | 1,543.00 | 1,556.00 | 1,531.10 | -0.95% | 114,500 |
| May 21, 2026 | 1,570.00 | 1,598.00 | 1,565.00 | 1,571.00 | 1,545.86 | 0.83% | 167,400 |
| May 20, 2026 | 1,600.00 | 1,602.00 | 1,549.00 | 1,558.00 | 1,533.07 | -3.35% | 197,900 |
| May 19, 2026 | 1,590.00 | 1,627.00 | 1,570.00 | 1,612.00 | 1,586.21 | 3.33% | 218,700 |
| May 18, 2026 | 1,567.00 | 1,583.00 | 1,541.00 | 1,560.00 | 1,535.04 | 0.19% | 160,500 |
| May 15, 2026 | 1,544.00 | 1,558.00 | 1,537.00 | 1,557.00 | 1,532.09 | 0.84% | 181,700 |