Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 1,052.00
+9.00 (0.86%)
Aug 6, 2026, 10:45 AM JST
Futaba Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 456,500 |
| 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 |
| Jul 10, 2026 | 970.00 | 973.00 | 961.00 | 971.00 | 971.00 | 1.04% | 207,700 |
| Jul 9, 2026 | 966.00 | 967.00 | 954.00 | 961.00 | 961.00 | -1.54% | 244,800 |
| Jul 8, 2026 | 995.00 | 996.00 | 971.00 | 976.00 | 976.00 | -2.01% | 278,600 |
| Jul 7, 2026 | 1,010.00 | 1,013.00 | 995.00 | 996.00 | 996.00 | -0.40% | 338,400 |
| Jul 6, 2026 | 1,001.00 | 1,013.00 | 993.00 | 1,000.00 | 1,000.00 | 0.91% | 270,100 |
| Jul 3, 2026 | 988.00 | 998.00 | 983.00 | 991.00 | 991.00 | 1.43% | 278,200 |
| Jul 2, 2026 | 959.00 | 983.00 | 955.00 | 977.00 | 977.00 | 3.39% | 410,100 |
| Jul 1, 2026 | 952.00 | 955.00 | 944.00 | 945.00 | 945.00 | 0.53% | 166,600 |
| Jun 30, 2026 | 944.00 | 946.00 | 935.00 | 940.00 | 940.00 | -0.32% | 638,100 |
| Jun 29, 2026 | 951.00 | 954.00 | 932.00 | 943.00 | 943.00 | -0.21% | 185,400 |
| Jun 26, 2026 | 940.00 | 951.00 | 935.00 | 945.00 | 945.00 | 0.11% | 157,100 |
| Jun 25, 2026 | 940.00 | 952.00 | 932.00 | 944.00 | 944.00 | 1.72% | 259,000 |
| Jun 24, 2026 | 936.00 | 945.00 | 927.00 | 928.00 | 928.00 | -0.54% | 219,800 |
| Jun 23, 2026 | 959.00 | 959.00 | 933.00 | 933.00 | 933.00 | -2.00% | 296,200 |
| Jun 22, 2026 | 956.00 | 960.00 | 950.00 | 952.00 | 952.00 | -0.42% | 201,600 |
| Jun 19, 2026 | 952.00 | 960.00 | 952.00 | 956.00 | 956.00 | - | 191,100 |
| Jun 18, 2026 | 959.00 | 965.00 | 952.00 | 956.00 | 956.00 | -0.52% | 202,000 |
| Jun 17, 2026 | 972.00 | 972.00 | 959.00 | 961.00 | 961.00 | -0.21% | 268,300 |
| Jun 16, 2026 | 979.00 | 986.00 | 960.00 | 963.00 | 963.00 | -0.82% | 273,800 |
| Jun 15, 2026 | 972.00 | 981.00 | 968.00 | 971.00 | 971.00 | 1.46% | 180,800 |
| Jun 12, 2026 | 961.00 | 964.00 | 953.00 | 957.00 | 957.00 | 0.31% | 169,300 |
| Jun 11, 2026 | 950.00 | 957.00 | 939.00 | 954.00 | 954.00 | 0.42% | 275,700 |
| Jun 10, 2026 | 964.00 | 973.00 | 950.00 | 950.00 | 950.00 | -1.76% | 326,000 |
| Jun 9, 2026 | 969.00 | 984.00 | 964.00 | 967.00 | 967.00 | 0.83% | 198,200 |
| Jun 8, 2026 | 955.00 | 966.00 | 946.00 | 959.00 | 959.00 | -0.62% | 265,100 |
| Jun 5, 2026 | 958.00 | 965.00 | 955.00 | 965.00 | 965.00 | 1.05% | 153,900 |
| Jun 4, 2026 | 959.00 | 966.00 | 953.00 | 955.00 | 955.00 | -1.04% | 152,000 |
| Jun 3, 2026 | 962.00 | 972.00 | 958.00 | 965.00 | 965.00 | 1.15% | 156,100 |
| Jun 2, 2026 | 972.00 | 972.00 | 942.00 | 954.00 | 954.00 | -3.25% | 257,900 |
| Jun 1, 2026 | 1,015.00 | 1,015.00 | 980.00 | 986.00 | 986.00 | -2.86% | 351,000 |
| May 29, 2026 | 1,008.00 | 1,022.00 | 1,007.00 | 1,015.00 | 1,015.00 | 1.30% | 170,500 |
| May 28, 2026 | 1,003.00 | 1,019.00 | 995.00 | 1,002.00 | 1,002.00 | 0.60% | 214,900 |
| May 27, 2026 | 995.00 | 1,003.00 | 987.00 | 996.00 | 996.00 | 0.91% | 157,600 |