Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 1,119.00
+10.00 (0.90%)
Sep 25, 2026, 3:30 PM JST
Futaba Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,117.00 | 1,122.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.90% | 516,800 |
| Sep 24, 2026 | 1,107.00 | 1,115.00 | 1,106.00 | 1,109.00 | 1,109.00 | 0.09% | 662,100 |
| Sep 18, 2026 | 1,118.00 | 1,119.00 | 1,102.00 | 1,108.00 | 1,108.00 | -0.54% | 388,600 |
| Sep 17, 2026 | 1,105.00 | 1,115.00 | 1,102.00 | 1,114.00 | 1,114.00 | 1.64% | 344,700 |
| Sep 16, 2026 | 1,100.00 | 1,104.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 249,900 |
| Sep 15, 2026 | 1,088.00 | 1,098.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.83% | 328,600 |
| Sep 14, 2026 | 1,073.00 | 1,087.00 | 1,070.00 | 1,087.00 | 1,087.00 | 1.30% | 319,400 |
| Sep 11, 2026 | 1,049.00 | 1,077.00 | 1,046.00 | 1,073.00 | 1,073.00 | 1.13% | 408,000 |
| Sep 10, 2026 | 1,060.00 | 1,066.00 | 1,051.00 | 1,061.00 | 1,061.00 | -0.84% | 450,200 |
| Sep 9, 2026 | 1,071.00 | 1,076.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.83% | 355,000 |
| Sep 8, 2026 | 1,111.00 | 1,111.00 | 1,077.00 | 1,079.00 | 1,079.00 | -3.23% | 468,700 |
| Sep 7, 2026 | 1,126.00 | 1,131.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 428,000 |
| Sep 4, 2026 | 1,120.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.62% | 270,400 |
| Sep 3, 2026 | 1,121.00 | 1,132.00 | 1,118.00 | 1,127.00 | 1,127.00 | 1.08% | 251,200 |
| Sep 2, 2026 | 1,134.00 | 1,134.00 | 1,112.00 | 1,115.00 | 1,115.00 | -2.19% | 307,600 |
| Sep 1, 2026 | 1,125.00 | 1,146.00 | 1,119.00 | 1,140.00 | 1,140.00 | 1.15% | 318,800 |
| Aug 31, 2026 | 1,114.00 | 1,127.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.08% | 253,200 |
| Aug 28, 2026 | 1,107.00 | 1,119.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.36% | 217,000 |
| Aug 27, 2026 | 1,126.00 | 1,130.00 | 1,109.00 | 1,111.00 | 1,111.00 | -1.24% | 256,800 |
| Aug 26, 2026 | 1,119.00 | 1,129.00 | 1,119.00 | 1,125.00 | 1,125.00 | 1.53% | 170,900 |
| Aug 25, 2026 | 1,120.00 | 1,122.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.81% | 180,500 |
| Aug 24, 2026 | 1,122.00 | 1,128.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.09% | 241,600 |
| Aug 21, 2026 | 1,107.00 | 1,118.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.81% | 250,300 |
| Aug 20, 2026 | 1,094.00 | 1,110.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.93% | 233,600 |
| Aug 19, 2026 | 1,103.00 | 1,105.00 | 1,081.00 | 1,086.00 | 1,086.00 | -1.99% | 268,600 |
| Aug 18, 2026 | 1,100.00 | 1,114.00 | 1,097.00 | 1,108.00 | 1,108.00 | 1.00% | 208,200 |
| Aug 17, 2026 | 1,099.00 | 1,108.00 | 1,094.00 | 1,097.00 | 1,097.00 | 0.27% | 273,000 |
| Aug 14, 2026 | 1,070.00 | 1,094.00 | 1,068.00 | 1,094.00 | 1,094.00 | 2.53% | 309,400 |
| Aug 13, 2026 | 1,050.00 | 1,069.00 | 1,050.00 | 1,067.00 | 1,067.00 | 2.20% | 283,800 |
| Aug 12, 2026 | 1,057.00 | 1,058.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.85% | 182,500 |
| Aug 10, 2026 | 1,048.00 | 1,053.00 | 1,035.00 | 1,053.00 | 1,053.00 | 1.35% | 259,000 |
| Aug 7, 2026 | 1,045.00 | 1,051.00 | 1,038.00 | 1,039.00 | 1,039.00 | -0.29% | 201,700 |
| Aug 6, 2026 | 1,041.00 | 1,059.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.10% | 201,600 |
| Aug 5, 2026 | 1,030.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,043.00 | 1.36% | 254,000 |
| Aug 4, 2026 | 1,024.00 | 1,039.00 | 1,021.00 | 1,029.00 | 1,029.00 | -0.58% | 251,200 |
| Aug 3, 2026 | 1,047.00 | 1,048.00 | 1,013.00 | 1,035.00 | 1,035.00 | -0.19% | 510,300 |
| Jul 31, 2026 | 1,025.00 | 1,050.00 | 1,017.00 | 1,037.00 | 1,037.00 | -0.48% | 621,100 |
| Jul 30, 2026 | 1,032.00 | 1,046.00 | 1,016.00 | 1,042.00 | 1,042.00 | 0.39% | 422,200 |
| Jul 29, 2026 | 1,028.00 | 1,038.00 | 1,018.00 | 1,038.00 | 1,038.00 | 1.76% | 274,000 |
| Jul 28, 2026 | 1,021.00 | 1,024.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.20% | 228,800 |
| Jul 27, 2026 | 1,010.00 | 1,018.00 | 1,007.00 | 1,018.00 | 1,018.00 | 1.80% | 131,500 |
| Jul 24, 2026 | 1,002.00 | 1,005.00 | 997.00 | 1,000.00 | 1,000.00 | -0.99% | 140,100 |
| Jul 23, 2026 | 1,010.00 | 1,018.00 | 1,004.00 | 1,010.00 | 1,010.00 | -0.88% | 174,300 |
| Jul 22, 2026 | 1,011.00 | 1,035.00 | 1,006.00 | 1,019.00 | 1,019.00 | 1.19% | 229,600 |
| Jul 21, 2026 | 990.00 | 1,010.00 | 988.00 | 1,007.00 | 1,007.00 | 2.65% | 281,900 |
| Jul 17, 2026 | 990.00 | 994.00 | 967.00 | 981.00 | 981.00 | -1.11% | 252,500 |
| Jul 16, 2026 | 989.00 | 1,002.00 | 988.00 | 992.00 | 992.00 | 0.40% | 267,400 |
| Jul 15, 2026 | 980.00 | 988.00 | 976.00 | 988.00 | 988.00 | 1.33% | 205,200 |
| Jul 14, 2026 | 973.00 | 975.00 | 965.00 | 975.00 | 975.00 | 1.35% | 182,300 |
| Jul 13, 2026 | 976.00 | 980.00 | 959.00 | 962.00 | 962.00 | -0.93% | 252,000 |