Futaba Corporation (TYO:6986)
Japan · Delayed Price · Currency is JPY 803.00
+39.00 (5.10%)
May 8, 2026, 3:30 PM JST
Futaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 749.00 | 804.00 | 741.00 | 803.00 | 803.00 | 5.10% | 440,100 |
| May 7, 2026 | 747.00 | 783.00 | 736.00 | 764.00 | 764.00 | 4.09% | 503,800 |
| May 1, 2026 | 691.00 | 743.00 | 688.00 | 734.00 | 734.00 | 6.22% | 419,100 |
| Apr 30, 2026 | 688.00 | 697.00 | 685.00 | 691.00 | 691.00 | -1.71% | 157,200 |
| Apr 28, 2026 | 689.00 | 703.00 | 687.00 | 703.00 | 703.00 | 2.03% | 214,900 |
| Apr 27, 2026 | 695.00 | 698.00 | 683.00 | 689.00 | 689.00 | -0.14% | 217,900 |
| Apr 24, 2026 | 693.00 | 706.00 | 685.00 | 690.00 | 690.00 | -1.15% | 258,000 |
| Apr 23, 2026 | 733.00 | 733.00 | 692.00 | 698.00 | 698.00 | -6.68% | 401,700 |
| Apr 22, 2026 | 710.00 | 755.00 | 700.00 | 748.00 | 748.00 | 6.25% | 579,000 |
| Apr 21, 2026 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | -0.14% | 87,300 |
| Apr 20, 2026 | 703.00 | 713.00 | 702.00 | 705.00 | 705.00 | 0.43% | 120,900 |
| Apr 17, 2026 | 710.00 | 710.00 | 699.00 | 702.00 | 702.00 | -1.13% | 108,700 |
| Apr 16, 2026 | 705.00 | 717.00 | 702.00 | 710.00 | 710.00 | 0.85% | 185,600 |
| Apr 15, 2026 | 700.00 | 712.00 | 695.00 | 704.00 | 704.00 | 0.86% | 173,800 |
| Apr 14, 2026 | 696.00 | 705.00 | 687.00 | 698.00 | 698.00 | 1.75% | 170,400 |
| Apr 13, 2026 | 687.00 | 699.00 | 675.00 | 686.00 | 686.00 | -0.15% | 300,500 |
| Apr 10, 2026 | 685.00 | 698.00 | 678.00 | 687.00 | 687.00 | 1.48% | 180,800 |
| Apr 9, 2026 | 697.00 | 697.00 | 677.00 | 677.00 | 677.00 | -3.01% | 135,300 |
| Apr 8, 2026 | 685.00 | 701.00 | 679.00 | 698.00 | 698.00 | 4.65% | 354,300 |
| Apr 7, 2026 | 666.00 | 673.00 | 659.00 | 667.00 | 667.00 | 0.15% | 94,500 |
| Apr 6, 2026 | 653.00 | 675.00 | 651.00 | 666.00 | 666.00 | 1.22% | 109,200 |
| Apr 3, 2026 | 657.00 | 665.00 | 650.00 | 658.00 | 658.00 | 1.70% | 94,700 |
| Apr 2, 2026 | 660.00 | 668.00 | 643.00 | 647.00 | 647.00 | -1.37% | 146,100 |
| Apr 1, 2026 | 656.00 | 661.00 | 644.00 | 656.00 | 656.00 | 4.79% | 157,700 |
| Mar 31, 2026 | 626.00 | 642.00 | 619.00 | 626.00 | 626.00 | -1.57% | 165,000 |
| Mar 30, 2026 | 626.00 | 638.00 | 616.00 | 636.00 | 636.00 | -4.50% | 428,800 |
| Mar 27, 2026 | 671.00 | 675.00 | 664.00 | 666.00 | 656.00 | -2.20% | 236,100 |
| Mar 26, 2026 | 698.00 | 711.00 | 676.00 | 681.00 | 670.77 | -2.44% | 147,600 |
| Mar 25, 2026 | 699.00 | 706.00 | 690.00 | 698.00 | 687.52 | 3.56% | 205,000 |
| Mar 24, 2026 | 677.00 | 687.00 | 660.00 | 674.00 | 663.88 | 2.59% | 131,300 |
| Mar 23, 2026 | 677.00 | 677.00 | 653.00 | 657.00 | 647.14 | -6.41% | 310,400 |
| Mar 19, 2026 | 717.00 | 717.00 | 691.00 | 702.00 | 691.46 | -5.26% | 325,200 |
| Mar 18, 2026 | 706.00 | 742.00 | 705.00 | 741.00 | 729.87 | 6.47% | 249,000 |
| Mar 17, 2026 | 694.00 | 706.00 | 690.00 | 696.00 | 685.55 | 1.61% | 125,400 |
| Mar 16, 2026 | 683.00 | 691.00 | 673.00 | 685.00 | 674.71 | 0.59% | 194,400 |
| Mar 13, 2026 | 680.00 | 691.00 | 677.00 | 681.00 | 670.77 | -2.01% | 132,700 |
| Mar 12, 2026 | 711.00 | 720.00 | 690.00 | 695.00 | 684.56 | -3.74% | 176,800 |
| Mar 11, 2026 | 700.00 | 724.00 | 696.00 | 722.00 | 711.16 | 4.18% | 189,200 |
| Mar 10, 2026 | 675.00 | 698.00 | 670.00 | 693.00 | 682.59 | 5.64% | 379,200 |
| Mar 9, 2026 | 652.00 | 662.00 | 640.00 | 656.00 | 646.15 | -4.93% | 463,200 |
| Mar 6, 2026 | 672.00 | 693.00 | 662.00 | 690.00 | 679.64 | 1.17% | 144,800 |
| Mar 5, 2026 | 682.00 | 697.00 | 678.00 | 682.00 | 671.76 | 5.08% | 210,100 |
| Mar 4, 2026 | 693.00 | 702.00 | 646.00 | 649.00 | 639.26 | -8.98% | 525,700 |
| Mar 3, 2026 | 750.00 | 758.00 | 704.00 | 713.00 | 702.29 | -6.43% | 485,000 |
| Mar 2, 2026 | 745.00 | 788.00 | 733.00 | 762.00 | 750.56 | 1.20% | 447,600 |
| Feb 27, 2026 | 717.00 | 758.00 | 717.00 | 753.00 | 741.69 | 4.58% | 269,900 |
| Feb 26, 2026 | 725.00 | 730.00 | 711.00 | 720.00 | 709.19 | 0.14% | 113,500 |
| Feb 25, 2026 | 734.00 | 735.00 | 713.00 | 719.00 | 708.20 | -0.69% | 143,700 |
| Feb 24, 2026 | 720.00 | 731.00 | 709.00 | 724.00 | 713.13 | 0.84% | 178,700 |
| Feb 20, 2026 | 721.00 | 724.00 | 708.00 | 718.00 | 707.22 | -1.64% | 154,800 |