Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 998.00
+6.00 (0.60%)
At close: Mar 27, 2026
Futaba Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 993.00 | 1,010.00 | 989.00 | 1,006.00 | - | 1.41% | 173,600 |
| Mar 26, 2026 | 1,002.00 | 1,007.00 | 985.00 | 992.00 | 992.00 | -1.00% | 233,400 |
| Mar 25, 2026 | 1,021.00 | 1,025.00 | 1,001.00 | 1,002.00 | 1,002.00 | 1.01% | 321,100 |
| Mar 24, 2026 | 983.00 | 996.00 | 979.00 | 992.00 | 992.00 | 2.48% | 269,100 |
| Mar 23, 2026 | 963.00 | 969.00 | 946.00 | 968.00 | 968.00 | -2.42% | 546,700 |
| Mar 19, 2026 | 1,015.00 | 1,015.00 | 987.00 | 992.00 | 992.00 | -2.36% | 432,900 |
| Mar 18, 2026 | 1,010.00 | 1,018.00 | 1,007.00 | 1,016.00 | 1,016.00 | 1.91% | 110,800 |
| Mar 17, 2026 | 1,006.00 | 1,008.00 | 996.00 | 997.00 | 997.00 | 0.50% | 199,600 |
| Mar 16, 2026 | 999.00 | 1,003.00 | 980.00 | 992.00 | 992.00 | -0.70% | 253,200 |
| Mar 13, 2026 | 1,006.00 | 1,013.00 | 996.00 | 999.00 | 999.00 | -2.63% | 335,900 |
| Mar 12, 2026 | 1,037.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,026.00 | -1.35% | 254,800 |
| Mar 11, 2026 | 1,059.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.29% | 211,000 |
| Mar 10, 2026 | 1,042.00 | 1,051.00 | 1,028.00 | 1,043.00 | 1,043.00 | 1.86% | 216,800 |
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 996.00 | 1,024.00 | 1,024.00 | -4.30% | 448,500 |
| Mar 6, 2026 | 1,064.00 | 1,073.00 | 1,048.00 | 1,070.00 | 1,070.00 | -0.74% | 333,500 |
| Mar 5, 2026 | 1,100.00 | 1,100.00 | 1,068.00 | 1,078.00 | 1,078.00 | 2.37% | 262,900 |
| Mar 4, 2026 | 1,087.00 | 1,092.00 | 1,030.00 | 1,053.00 | 1,053.00 | -5.73% | 539,400 |
| Mar 3, 2026 | 1,158.00 | 1,166.00 | 1,116.00 | 1,117.00 | 1,117.00 | -4.69% | 283,900 |
| Mar 2, 2026 | 1,143.00 | 1,174.00 | 1,135.00 | 1,172.00 | 1,172.00 | -0.09% | 412,700 |
| Feb 27, 2026 | 1,149.00 | 1,179.00 | 1,140.00 | 1,173.00 | 1,173.00 | 2.09% | 391,600 |
| Feb 26, 2026 | 1,148.00 | 1,161.00 | 1,142.00 | 1,149.00 | 1,149.00 | 0.09% | 260,500 |
| Feb 25, 2026 | 1,134.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.23% | 267,400 |
| Feb 24, 2026 | 1,128.00 | 1,149.00 | 1,124.00 | 1,134.00 | 1,134.00 | 1.25% | 251,500 |
| Feb 20, 2026 | 1,154.00 | 1,159.00 | 1,119.00 | 1,120.00 | 1,120.00 | -3.86% | 245,200 |
| Feb 19, 2026 | 1,140.00 | 1,167.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.19% | 251,800 |
| Feb 18, 2026 | 1,145.00 | 1,149.00 | 1,136.00 | 1,140.00 | 1,140.00 | - | 212,800 |
| Feb 17, 2026 | 1,129.00 | 1,143.00 | 1,117.00 | 1,140.00 | 1,140.00 | 0.88% | 237,400 |
| Feb 16, 2026 | 1,149.00 | 1,150.00 | 1,123.00 | 1,130.00 | 1,130.00 | -1.22% | 227,100 |
| Feb 13, 2026 | 1,119.00 | 1,146.00 | 1,116.00 | 1,144.00 | 1,144.00 | 3.25% | 656,500 |
| Feb 12, 2026 | 1,114.00 | 1,114.00 | 1,102.00 | 1,108.00 | 1,108.00 | -0.54% | 302,000 |
| Feb 10, 2026 | 1,094.00 | 1,114.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1.92% | 312,500 |
| Feb 9, 2026 | 1,116.00 | 1,117.00 | 1,086.00 | 1,093.00 | 1,093.00 | 0.55% | 286,100 |
| Feb 6, 2026 | 1,063.00 | 1,090.00 | 1,057.00 | 1,087.00 | 1,087.00 | 1.78% | 241,300 |
| Feb 5, 2026 | 1,084.00 | 1,087.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.66% | 252,400 |
| Feb 4, 2026 | 1,050.00 | 1,074.00 | 1,042.00 | 1,061.00 | 1,061.00 | 2.51% | 329,300 |
| Feb 3, 2026 | 1,034.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 635,500 |
| Feb 2, 2026 | 1,058.00 | 1,071.00 | 1,029.00 | 1,035.00 | 1,035.00 | -0.38% | 362,400 |
| Jan 30, 2026 | 1,045.00 | 1,047.00 | 1,038.00 | 1,039.00 | 1,039.00 | 0.58% | 183,800 |
| Jan 29, 2026 | 1,027.00 | 1,038.00 | 1,015.00 | 1,033.00 | 1,033.00 | 0.29% | 181,600 |
| Jan 28, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.74% | 212,400 |
| Jan 27, 2026 | 1,060.00 | 1,080.00 | 1,052.00 | 1,059.00 | 1,059.00 | -0.84% | 196,600 |
| Jan 26, 2026 | 1,071.00 | 1,078.00 | 1,066.00 | 1,068.00 | 1,068.00 | -3.00% | 209,000 |
| Jan 23, 2026 | 1,101.00 | 1,104.00 | 1,088.00 | 1,101.00 | 1,101.00 | - | 172,400 |
| Jan 22, 2026 | 1,100.00 | 1,107.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.82% | 242,200 |
| Jan 21, 2026 | 1,070.00 | 1,092.00 | 1,059.00 | 1,092.00 | 1,092.00 | 0.74% | 177,700 |
| Jan 20, 2026 | 1,097.00 | 1,099.00 | 1,081.00 | 1,084.00 | 1,084.00 | -1.63% | 119,600 |
| Jan 19, 2026 | 1,124.00 | 1,124.00 | 1,088.00 | 1,102.00 | 1,102.00 | -2.04% | 220,600 |
| Jan 16, 2026 | 1,110.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.99% | 188,900 |
| Jan 15, 2026 | 1,106.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.72% | 238,000 |
| Jan 14, 2026 | 1,090.00 | 1,106.00 | 1,084.00 | 1,106.00 | 1,106.00 | 2.12% | 263,600 |