Futaba Corporation (TYO:6986)
Japan · Delayed Price · Currency is JPY 714.00
-16.00 (-2.19%)
Aug 21, 2026, 3:30 PM JST
Futaba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 572.00 | 581.00 | 569.00 | 576.00 | 576.00 | - | 160,600 |
| Jul 15, 2026 | 568.00 | 580.00 | 563.00 | 576.00 | 576.00 | 2.49% | 258,300 |
| Jul 14, 2026 | 566.00 | 568.00 | 557.00 | 562.00 | 562.00 | -1.23% | 209,300 |
| Jul 13, 2026 | 575.00 | 587.00 | 568.00 | 569.00 | 569.00 | 0.18% | 212,000 |
| Jul 10, 2026 | 572.00 | 579.00 | 567.00 | 568.00 | 568.00 | 0.35% | 642,600 |
| Jul 9, 2026 | 570.00 | 575.00 | 558.00 | 566.00 | 566.00 | -0.18% | 179,400 |
| Jul 8, 2026 | 573.00 | 577.00 | 566.00 | 567.00 | 567.00 | -2.24% | 293,300 |
| Jul 7, 2026 | 590.00 | 595.00 | 572.00 | 580.00 | 580.00 | -0.34% | 400,800 |
| Jul 6, 2026 | 582.00 | 590.00 | 576.00 | 582.00 | 582.00 | - | 185,400 |
| Jul 3, 2026 | 553.00 | 583.00 | 553.00 | 582.00 | 582.00 | 3.93% | 255,300 |
| Jul 2, 2026 | 567.00 | 567.00 | 547.00 | 560.00 | 560.00 | -1.75% | 313,300 |
| Jul 1, 2026 | 551.00 | 570.00 | 546.00 | 570.00 | 570.00 | 3.45% | 255,400 |
| Jun 30, 2026 | 557.00 | 557.00 | 538.00 | 551.00 | 551.00 | - | 330,900 |
| Jun 29, 2026 | 552.00 | 557.00 | 537.00 | 551.00 | 551.00 | 1.66% | 508,400 |
| Jun 26, 2026 | 556.00 | 567.00 | 527.00 | 542.00 | 542.00 | -2.87% | 1,869,400 |
| Jun 25, 2026 | 570.00 | 570.00 | 557.00 | 558.00 | 558.00 | -0.53% | 192,600 |
| Jun 24, 2026 | 571.00 | 583.00 | 559.00 | 561.00 | 561.00 | -1.92% | 308,700 |
| Jun 23, 2026 | 600.00 | 600.00 | 572.00 | 572.00 | 572.00 | -4.19% | 334,000 |
| Jun 22, 2026 | 601.00 | 610.00 | 597.00 | 597.00 | 597.00 | 0.17% | 164,300 |
| Jun 19, 2026 | 604.00 | 612.00 | 596.00 | 596.00 | 596.00 | -0.67% | 244,100 |
| Jun 18, 2026 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | -0.50% | 146,600 |
| Jun 17, 2026 | 581.00 | 605.00 | 579.00 | 603.00 | 603.00 | 2.38% | 197,200 |
| Jun 16, 2026 | 600.00 | 600.00 | 585.00 | 589.00 | 589.00 | -2.16% | 144,100 |
| Jun 15, 2026 | 600.00 | 608.00 | 594.00 | 602.00 | 602.00 | 3.61% | 222,800 |
| Jun 12, 2026 | 590.00 | 595.00 | 579.00 | 581.00 | 581.00 | 0.17% | 186,700 |
| Jun 11, 2026 | 575.00 | 582.00 | 567.00 | 580.00 | 580.00 | -0.51% | 236,500 |