Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 1,070.00
-8.00 (-0.74%)
At close: Mar 6, 2026
Futaba Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,082.00 | 1,093.00 | 1,071.00 | 1,083.00 | 1,083.00 | 1.21% | 290,800 |
| Jan 9, 2026 | 1,059.00 | 1,071.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2.69% | 248,600 |
| Jan 8, 2026 | 1,052.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.23% | 139,200 |
| Jan 7, 2026 | 1,045.00 | 1,064.00 | 1,043.00 | 1,055.00 | 1,055.00 | -0.57% | 199,200 |
| Jan 6, 2026 | 1,077.00 | 1,081.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.38% | 258,100 |
| Jan 5, 2026 | 1,060.00 | 1,077.00 | 1,054.00 | 1,065.00 | 1,065.00 | 1.72% | 245,400 |
| Dec 30, 2025 | 1,044.00 | 1,053.00 | 1,039.00 | 1,047.00 | 1,047.00 | -0.10% | 118,500 |
| Dec 29, 2025 | 1,041.00 | 1,051.00 | 1,038.00 | 1,048.00 | 1,048.00 | 1.06% | 130,400 |
| Dec 26, 2025 | 1,047.00 | 1,047.00 | 1,033.00 | 1,037.00 | 1,037.00 | -0.38% | 127,600 |
| Dec 25, 2025 | 1,051.00 | 1,054.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.76% | 100,600 |
| Dec 24, 2025 | 1,060.00 | 1,062.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.76% | 127,500 |
| Dec 23, 2025 | 1,071.00 | 1,074.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.40% | 194,300 |
| Dec 22, 2025 | 1,087.00 | 1,088.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.47% | 229,600 |
| Dec 19, 2025 | 1,046.00 | 1,077.00 | 1,046.00 | 1,067.00 | 1,067.00 | 2.01% | 387,100 |