Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 890.00
+12.00 (1.37%)
Aug 8, 2025, 3:30 PM JST
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 878.00 | 890.00 | 876.00 | 890.00 | 890.00 | 1.37% | 265,200 |
| Aug 7, 2025 | 875.00 | 887.00 | 873.00 | 878.00 | 878.00 | 0.92% | 381,800 |
| Aug 6, 2025 | 872.00 | 877.00 | 862.00 | 870.00 | 870.00 | 1.05% | 255,300 |
| Aug 5, 2025 | 848.00 | 864.00 | 841.00 | 861.00 | 861.00 | 1.53% | 344,900 |
| Aug 4, 2025 | 815.00 | 852.00 | 813.00 | 848.00 | 848.00 | 2.17% | 462,900 |
| Aug 1, 2025 | 829.00 | 844.00 | 827.00 | 830.00 | 830.00 | 1.59% | 331,000 |
| Jul 31, 2025 | 818.00 | 827.00 | 807.00 | 817.00 | 817.00 | -2.16% | 782,100 |
| Jul 30, 2025 | 825.00 | 841.00 | 824.00 | 835.00 | 835.00 | 1.21% | 372,600 |
| Jul 29, 2025 | 828.00 | 834.00 | 819.00 | 825.00 | 825.00 | -0.36% | 214,100 |
| Jul 28, 2025 | 825.00 | 831.00 | 821.00 | 828.00 | 828.00 | 0.61% | 211,300 |
| Jul 25, 2025 | 825.00 | 829.00 | 816.00 | 823.00 | 823.00 | -1.67% | 253,900 |
| Jul 24, 2025 | 837.00 | 842.00 | 831.00 | 837.00 | 837.00 | 0.36% | 378,400 |
| Jul 23, 2025 | 810.00 | 847.00 | 807.00 | 834.00 | 834.00 | 6.79% | 631,600 |
| Jul 22, 2025 | 788.00 | 793.00 | 777.00 | 781.00 | 781.00 | -1.01% | 188,700 |
| Jul 18, 2025 | 796.00 | 798.00 | 789.00 | 789.00 | 789.00 | -0.75% | 119,100 |
| Jul 17, 2025 | 785.00 | 796.00 | 783.00 | 795.00 | 795.00 | 0.51% | 141,000 |
| Jul 16, 2025 | 796.00 | 798.00 | 790.00 | 791.00 | 791.00 | -0.75% | 161,100 |
| Jul 15, 2025 | 789.00 | 801.00 | 789.00 | 797.00 | 797.00 | 1.01% | 311,200 |
| Jul 14, 2025 | 784.00 | 797.00 | 783.00 | 789.00 | 789.00 | 1.15% | 261,100 |
| Jul 11, 2025 | 781.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 171,400 |
| Jul 10, 2025 | 778.00 | 784.00 | 773.00 | 780.00 | 780.00 | 0.39% | 209,900 |
| Jul 9, 2025 | 777.00 | 782.00 | 771.00 | 777.00 | 777.00 | 0.78% | 209,900 |
| Jul 8, 2025 | 772.00 | 781.00 | 770.00 | 771.00 | 771.00 | -0.52% | 262,300 |
| Jul 7, 2025 | 785.00 | 788.00 | 773.00 | 775.00 | 775.00 | -2.02% | 322,800 |
| Jul 4, 2025 | 803.00 | 803.00 | 791.00 | 791.00 | 791.00 | -0.88% | 126,900 |
| Jul 3, 2025 | 799.00 | 800.00 | 791.00 | 798.00 | 798.00 | 0.76% | 263,400 |
| Jul 2, 2025 | 787.00 | 797.00 | 784.00 | 792.00 | 792.00 | -0.38% | 256,800 |
| Jul 1, 2025 | 800.00 | 806.00 | 790.00 | 795.00 | 795.00 | -0.75% | 420,200 |
| Jun 30, 2025 | 818.00 | 818.00 | 794.00 | 801.00 | 801.00 | -1.11% | 452,800 |
| Jun 27, 2025 | 820.00 | 821.00 | 804.00 | 810.00 | 810.00 | -0.12% | 630,100 |
| Jun 26, 2025 | 763.00 | 813.00 | 762.00 | 811.00 | 811.00 | 8.13% | 1,031,400 |
| Jun 25, 2025 | 741.00 | 753.00 | 735.00 | 750.00 | 750.00 | 1.21% | 287,700 |
| Jun 24, 2025 | 748.00 | 758.00 | 738.00 | 741.00 | 741.00 | 0.14% | 409,300 |
| Jun 23, 2025 | 734.00 | 746.00 | 730.00 | 740.00 | 740.00 | 0.68% | 308,500 |
| Jun 20, 2025 | 759.00 | 780.00 | 731.00 | 735.00 | 735.00 | 2.94% | 1,400,400 |
| Jun 19, 2025 | 718.00 | 720.00 | 708.00 | 714.00 | 714.00 | -0.42% | 158,700 |
| Jun 18, 2025 | 712.00 | 718.00 | 710.00 | 717.00 | 717.00 | 0.56% | 151,800 |
| Jun 17, 2025 | 705.00 | 715.00 | 703.00 | 713.00 | 713.00 | 1.13% | 276,700 |
| Jun 16, 2025 | 708.00 | 713.00 | 703.00 | 705.00 | 705.00 | -0.42% | 233,200 |
| Jun 13, 2025 | 711.00 | 711.00 | 703.00 | 708.00 | 708.00 | -1.67% | 306,500 |
| Jun 12, 2025 | 719.00 | 726.00 | 714.00 | 720.00 | 720.00 | - | 238,600 |
| Jun 11, 2025 | 715.00 | 723.00 | 714.00 | 720.00 | 720.00 | 0.56% | 278,300 |
| Jun 10, 2025 | 715.00 | 722.00 | 715.00 | 716.00 | 716.00 | - | 230,300 |
| Jun 9, 2025 | 720.00 | 723.00 | 715.00 | 716.00 | 716.00 | -0.56% | 268,800 |
| Jun 6, 2025 | 723.00 | 730.00 | 717.00 | 720.00 | 720.00 | -0.55% | 202,500 |
| Jun 5, 2025 | 726.00 | 729.00 | 718.00 | 724.00 | 724.00 | -1.50% | 285,600 |
| Jun 4, 2025 | 733.00 | 743.00 | 730.00 | 735.00 | 735.00 | 0.55% | 242,200 |
| Jun 3, 2025 | 739.00 | 740.00 | 731.00 | 731.00 | 731.00 | -1.08% | 181,000 |
| Jun 2, 2025 | 745.00 | 749.00 | 736.00 | 739.00 | 739.00 | -1.20% | 210,200 |
| May 30, 2025 | 736.00 | 750.00 | 734.00 | 748.00 | 748.00 | 1.08% | 309,100 |