Futaba Corporation (TYO:6986)
Japan · Delayed Price · Currency is JPY 650.00
+6.00 (0.93%)
May 29, 2026, 3:30 PM JST
Futaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 650.00 | 676.00 | 645.00 | 650.00 | 650.00 | 0.93% | 290,600 |
| May 28, 2026 | 628.00 | 644.00 | 617.00 | 644.00 | 644.00 | 3.70% | 236,300 |
| May 27, 2026 | 627.00 | 636.00 | 614.00 | 621.00 | 621.00 | -0.96% | 144,000 |
| May 26, 2026 | 625.00 | 631.00 | 604.00 | 627.00 | 627.00 | 0.16% | 257,400 |
| May 25, 2026 | 632.00 | 645.00 | 622.00 | 626.00 | 626.00 | 0.32% | 197,700 |
| May 22, 2026 | 610.00 | 632.00 | 610.00 | 624.00 | 624.00 | 4.00% | 241,300 |
| May 21, 2026 | 615.00 | 619.00 | 597.00 | 600.00 | 600.00 | -1.15% | 259,300 |
| May 20, 2026 | 634.00 | 638.00 | 593.00 | 607.00 | 607.00 | -5.01% | 462,100 |
| May 19, 2026 | 654.00 | 660.00 | 630.00 | 639.00 | 639.00 | -0.93% | 285,600 |
| May 18, 2026 | 653.00 | 654.00 | 630.00 | 645.00 | 645.00 | -1.23% | 384,700 |
| May 15, 2026 | 664.00 | 688.00 | 637.00 | 653.00 | 653.00 | -0.15% | 469,900 |
| May 14, 2026 | 655.00 | 679.00 | 648.00 | 654.00 | 654.00 | 2.99% | 556,200 |
| May 13, 2026 | 700.00 | 707.00 | 628.00 | 635.00 | 635.00 | -7.97% | 819,700 |
| May 12, 2026 | 804.00 | 814.00 | 675.00 | 690.00 | 690.00 | -13.97% | 693,900 |
| May 11, 2026 | 820.00 | 828.00 | 796.00 | 802.00 | 802.00 | -0.12% | 523,500 |
| 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 | -1.85% | 428,800 |
| Mar 27, 2026 | 671.00 | 675.00 | 664.00 | 666.00 | 648.00 | -2.20% | 236,100 |
| Mar 26, 2026 | 698.00 | 711.00 | 676.00 | 681.00 | 662.59 | -2.44% | 147,600 |
| Mar 25, 2026 | 699.00 | 706.00 | 690.00 | 698.00 | 679.14 | 3.56% | 205,000 |
| Mar 24, 2026 | 677.00 | 687.00 | 660.00 | 674.00 | 655.78 | 2.59% | 131,300 |
| Mar 23, 2026 | 677.00 | 677.00 | 653.00 | 657.00 | 639.24 | -6.41% | 310,400 |
| Mar 19, 2026 | 717.00 | 717.00 | 691.00 | 702.00 | 683.03 | -5.26% | 325,200 |
| Mar 18, 2026 | 706.00 | 742.00 | 705.00 | 741.00 | 720.97 | 6.47% | 249,000 |
| Mar 17, 2026 | 694.00 | 706.00 | 690.00 | 696.00 | 677.19 | 1.61% | 125,400 |
| Mar 16, 2026 | 683.00 | 691.00 | 673.00 | 685.00 | 666.49 | 0.59% | 194,400 |