Futaba Corporation (TYO:6986)
Japan · Delayed Price · Currency is JPY 679.00
-3.00 (-0.44%)
At close: Jan 23, 2026
Futaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 681.00 | 683.00 | 669.00 | 679.00 | 679.00 | -0.44% | 231,800 |
| Jan 22, 2026 | 688.00 | 701.00 | 672.00 | 682.00 | 682.00 | 4.60% | 503,000 |
| Jan 21, 2026 | 637.00 | 664.00 | 635.00 | 652.00 | 652.00 | 0.15% | 208,900 |
| Jan 20, 2026 | 670.00 | 674.00 | 649.00 | 651.00 | 651.00 | -3.70% | 224,200 |
| Jan 19, 2026 | 675.00 | 682.00 | 666.00 | 676.00 | 676.00 | -1.02% | 227,300 |
| Jan 16, 2026 | 676.00 | 686.00 | 670.00 | 683.00 | 683.00 | 1.19% | 277,100 |
| Jan 15, 2026 | 651.00 | 677.00 | 648.00 | 675.00 | 675.00 | 3.21% | 231,300 |
| Jan 14, 2026 | 652.00 | 659.00 | 647.00 | 654.00 | 654.00 | 0.15% | 155,800 |
| Jan 13, 2026 | 668.00 | 670.00 | 645.00 | 653.00 | 653.00 | 0.77% | 432,400 |
| Jan 9, 2026 | 656.00 | 661.00 | 638.00 | 648.00 | 648.00 | -2.70% | 614,700 |
| Jan 8, 2026 | 692.00 | 725.00 | 661.00 | 666.00 | 666.00 | -0.89% | 1,718,300 |
| Jan 7, 2026 | 650.00 | 703.00 | 636.00 | 672.00 | 672.00 | 10.16% | 1,883,800 |
| Jan 6, 2026 | 592.00 | 613.00 | 592.00 | 610.00 | 610.00 | 3.04% | 160,200 |
| Jan 5, 2026 | 590.00 | 592.00 | 582.00 | 592.00 | 592.00 | 1.54% | 89,500 |
| Dec 30, 2025 | 591.00 | 594.00 | 583.00 | 583.00 | 583.00 | -1.69% | 83,900 |
| Dec 29, 2025 | 575.00 | 593.00 | 570.00 | 593.00 | 593.00 | 3.13% | 148,800 |
| Dec 26, 2025 | 580.00 | 582.00 | 571.00 | 575.00 | 575.00 | -0.52% | 119,100 |
| Dec 25, 2025 | 570.00 | 578.00 | 570.00 | 578.00 | 578.00 | 0.87% | 69,400 |
| Dec 24, 2025 | 572.00 | 578.00 | 570.00 | 573.00 | 573.00 | 0.17% | 117,400 |
| Dec 23, 2025 | 567.00 | 576.00 | 565.00 | 572.00 | 572.00 | 1.24% | 90,500 |
| Dec 22, 2025 | 571.00 | 572.00 | 565.00 | 565.00 | 565.00 | -0.18% | 109,400 |
| Dec 19, 2025 | 560.00 | 567.00 | 556.00 | 566.00 | 566.00 | 1.62% | 121,600 |
| Dec 18, 2025 | 556.00 | 563.00 | 554.00 | 557.00 | 557.00 | -0.54% | 78,500 |
| Dec 17, 2025 | 560.00 | 563.00 | 550.00 | 560.00 | 560.00 | - | 110,800 |
| Dec 16, 2025 | 582.00 | 583.00 | 557.00 | 560.00 | 560.00 | -4.60% | 203,200 |
| Dec 15, 2025 | 577.00 | 587.00 | 576.00 | 587.00 | 587.00 | 1.38% | 100,100 |
| Dec 12, 2025 | 578.00 | 584.00 | 575.00 | 579.00 | 579.00 | 1.05% | 117,100 |
| Dec 11, 2025 | 586.00 | 589.00 | 572.00 | 573.00 | 573.00 | -2.39% | 159,500 |
| Dec 10, 2025 | 590.00 | 593.00 | 585.00 | 587.00 | 587.00 | 0.17% | 87,700 |
| Dec 9, 2025 | 600.00 | 602.00 | 586.00 | 586.00 | 586.00 | -2.98% | 166,600 |
| Dec 8, 2025 | 615.00 | 619.00 | 599.00 | 604.00 | 604.00 | -0.82% | 165,000 |
| Dec 5, 2025 | 605.00 | 625.00 | 604.00 | 609.00 | 609.00 | -0.65% | 162,600 |
| Dec 4, 2025 | 588.00 | 613.00 | 588.00 | 613.00 | 613.00 | 4.43% | 98,300 |
| Dec 3, 2025 | 588.00 | 594.00 | 586.00 | 587.00 | 587.00 | - | 68,100 |
| Dec 2, 2025 | 601.00 | 602.00 | 587.00 | 587.00 | 587.00 | -2.65% | 119,400 |
| Dec 1, 2025 | 616.00 | 616.00 | 603.00 | 603.00 | 603.00 | -2.11% | 89,100 |
| Nov 28, 2025 | 610.00 | 616.00 | 607.00 | 616.00 | 616.00 | 0.82% | 63,600 |
| Nov 27, 2025 | 601.00 | 615.00 | 600.00 | 611.00 | 611.00 | 1.50% | 116,200 |
| Nov 26, 2025 | 605.00 | 610.00 | 600.00 | 602.00 | 602.00 | 0.67% | 129,200 |
| Nov 25, 2025 | 599.00 | 604.00 | 591.00 | 598.00 | 598.00 | -0.17% | 101,100 |
| Nov 21, 2025 | 589.00 | 603.00 | 589.00 | 599.00 | 599.00 | 0.34% | 72,000 |
| Nov 20, 2025 | 603.00 | 609.00 | 597.00 | 597.00 | 597.00 | 0.67% | 118,500 |
| Nov 19, 2025 | 598.00 | 600.00 | 590.00 | 593.00 | 593.00 | -0.50% | 138,300 |
| Nov 18, 2025 | 607.00 | 609.00 | 592.00 | 596.00 | 596.00 | -2.61% | 237,200 |
| Nov 17, 2025 | 643.00 | 645.00 | 612.00 | 612.00 | 612.00 | -5.56% | 216,700 |
| Nov 14, 2025 | 668.00 | 670.00 | 648.00 | 648.00 | 648.00 | -4.28% | 139,200 |
| Nov 13, 2025 | 690.00 | 690.00 | 670.00 | 677.00 | 677.00 | -1.46% | 260,300 |
| Nov 12, 2025 | 640.00 | 692.00 | 640.00 | 687.00 | 687.00 | 7.01% | 471,000 |
| Nov 11, 2025 | 666.00 | 667.00 | 640.00 | 642.00 | 642.00 | -2.73% | 100,800 |
| Nov 10, 2025 | 654.00 | 661.00 | 651.00 | 660.00 | 660.00 | 1.85% | 74,800 |