Futaba Corporation (TYO:6986)
Japan · Delayed Price · Currency is JPY 735.00
-6.00 (-0.81%)
Oct 1, 2026, 3:30 PM JST
Futaba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 738.00 | 741.00 | 723.00 | 735.00 | 735.00 | -0.81% | 277,800 |
| Sep 30, 2026 | 736.00 | 750.00 | 710.00 | 741.00 | 741.00 | 1.23% | 726,700 |
| Sep 29, 2026 | 772.00 | 776.00 | 725.00 | 732.00 | 732.00 | -5.67% | 762,900 |
| Sep 28, 2026 | 817.00 | 819.00 | 769.00 | 776.00 | 776.00 | -5.02% | 632,600 |
| Sep 25, 2026 | 824.00 | 824.00 | 807.00 | 817.00 | 817.00 | -0.97% | 303,300 |
| Sep 24, 2026 | 810.00 | 825.00 | 805.00 | 825.00 | 825.00 | 2.74% | 464,200 |
| Sep 18, 2026 | 800.00 | 809.00 | 777.00 | 803.00 | 803.00 | 1.13% | 1,588,800 |
| Sep 17, 2026 | 742.00 | 798.00 | 722.00 | 794.00 | 794.00 | 7.15% | 554,000 |
| Sep 16, 2026 | 748.00 | 765.00 | 741.00 | 741.00 | 741.00 | -0.80% | 192,700 |
| Sep 15, 2026 | 740.00 | 762.00 | 734.00 | 747.00 | 747.00 | 0.13% | 378,900 |
| Sep 14, 2026 | 723.00 | 753.00 | 715.00 | 746.00 | 746.00 | 2.19% | 204,900 |
| Sep 11, 2026 | 709.00 | 737.00 | 675.00 | 730.00 | 730.00 | -0.68% | 732,400 |
| Sep 10, 2026 | 726.00 | 763.00 | 716.00 | 735.00 | 735.00 | 0.68% | 389,800 |
| Sep 9, 2026 | 751.00 | 758.00 | 721.00 | 730.00 | 730.00 | -3.31% | 862,200 |
| Sep 8, 2026 | 785.00 | 798.00 | 755.00 | 755.00 | 755.00 | -3.45% | 621,000 |
| Sep 7, 2026 | 780.00 | 787.00 | 761.00 | 782.00 | 782.00 | 0.26% | 443,200 |
| Sep 4, 2026 | 777.00 | 806.00 | 762.00 | 780.00 | 780.00 | 0.52% | 598,800 |
| Sep 3, 2026 | 785.00 | 788.00 | 761.00 | 776.00 | 776.00 | 1.57% | 393,900 |
| Sep 2, 2026 | 762.00 | 769.00 | 737.00 | 764.00 | 764.00 | -1.42% | 304,800 |
| Sep 1, 2026 | 753.00 | 785.00 | 735.00 | 775.00 | 775.00 | 0.91% | 359,000 |
| Aug 31, 2026 | 778.00 | 805.00 | 760.00 | 768.00 | 768.00 | -2.04% | 716,000 |
| Aug 28, 2026 | 783.00 | 798.00 | 771.00 | 784.00 | 784.00 | 0.38% | 594,700 |
| Aug 27, 2026 | 719.00 | 783.00 | 719.00 | 781.00 | 781.00 | 7.58% | 916,100 |
| Aug 26, 2026 | 690.00 | 728.00 | 687.00 | 726.00 | 726.00 | 5.99% | 336,000 |
| Aug 25, 2026 | 694.00 | 695.00 | 677.00 | 685.00 | 685.00 | -2.28% | 410,200 |
| Aug 24, 2026 | 716.00 | 716.00 | 697.00 | 701.00 | 701.00 | -1.82% | 236,300 |
| Aug 21, 2026 | 720.00 | 730.00 | 709.00 | 714.00 | 714.00 | -2.19% | 359,200 |
| Aug 20, 2026 | 678.00 | 732.00 | 676.00 | 730.00 | 730.00 | 7.83% | 600,300 |
| Aug 19, 2026 | 660.00 | 682.00 | 650.00 | 677.00 | 677.00 | 1.04% | 448,400 |
| Aug 18, 2026 | 679.00 | 696.00 | 670.00 | 670.00 | 670.00 | -2.33% | 534,100 |
| Aug 17, 2026 | 665.00 | 689.00 | 662.00 | 686.00 | 686.00 | 3.00% | 578,600 |
| Aug 14, 2026 | 650.00 | 668.00 | 642.00 | 666.00 | 666.00 | 1.99% | 289,400 |
| Aug 13, 2026 | 648.00 | 655.00 | 641.00 | 653.00 | 653.00 | 1.08% | 259,100 |
| Aug 12, 2026 | 650.00 | 652.00 | 630.00 | 646.00 | 646.00 | -0.15% | 393,800 |
| Aug 10, 2026 | 645.00 | 657.00 | 642.00 | 647.00 | 647.00 | 1.57% | 303,800 |
| Aug 7, 2026 | 633.00 | 641.00 | 621.00 | 637.00 | 637.00 | 0.63% | 265,300 |
| Aug 6, 2026 | 630.00 | 639.00 | 627.00 | 633.00 | 633.00 | 0.32% | 167,400 |
| Aug 5, 2026 | 627.00 | 639.00 | 626.00 | 631.00 | 631.00 | 0.64% | 198,900 |
| Aug 4, 2026 | 619.00 | 630.00 | 615.00 | 627.00 | 627.00 | 0.97% | 262,900 |
| Aug 3, 2026 | 611.00 | 621.00 | 602.00 | 621.00 | 621.00 | 0.98% | 304,200 |
| Jul 31, 2026 | 599.00 | 620.00 | 591.00 | 615.00 | 615.00 | 4.77% | 378,200 |
| Jul 30, 2026 | 570.00 | 594.00 | 567.00 | 587.00 | 587.00 | 1.91% | 278,300 |
| Jul 29, 2026 | 578.00 | 580.00 | 563.00 | 576.00 | 576.00 | 0.17% | 548,000 |
| Jul 28, 2026 | 590.00 | 591.00 | 571.00 | 575.00 | 575.00 | -4.33% | 400,600 |
| Jul 27, 2026 | 598.00 | 606.00 | 593.00 | 601.00 | 601.00 | 1.35% | 330,600 |
| Jul 24, 2026 | 586.00 | 595.00 | 580.00 | 593.00 | 593.00 | 0.17% | 162,400 |
| Jul 23, 2026 | 592.00 | 599.00 | 587.00 | 592.00 | 592.00 | 0.85% | 158,300 |
| Jul 22, 2026 | 587.00 | 601.00 | 583.00 | 587.00 | 587.00 | 0.51% | 327,500 |
| Jul 21, 2026 | 576.00 | 586.00 | 572.00 | 584.00 | 584.00 | 3.18% | 247,300 |
| Jul 17, 2026 | 564.00 | 570.00 | 551.00 | 566.00 | 566.00 | -1.74% | 459,400 |