Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 1,120.00
-7.00 (-0.62%)
Sep 4, 2026, 3:30 PM JST
Futaba Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |