Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 956.00
-5.00 (-0.52%)
Jun 18, 2026, 3:30 PM JST
Futaba Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 999.00 | 1,001.00 | 984.00 | 987.00 | 987.00 | -1.10% | 202,700 |
| May 25, 2026 | 1,010.00 | 1,020.00 | 992.00 | 998.00 | 998.00 | -1.38% | 414,100 |
| May 22, 2026 | 1,015.00 | 1,017.00 | 1,004.00 | 1,012.00 | 1,012.00 | 0.10% | 156,000 |
| May 21, 2026 | 1,019.00 | 1,035.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.20% | 169,600 |
| May 20, 2026 | 1,031.00 | 1,035.00 | 999.00 | 1,009.00 | 1,009.00 | -2.89% | 277,200 |
| May 19, 2026 | 1,077.00 | 1,079.00 | 1,039.00 | 1,039.00 | 1,039.00 | -2.44% | 307,400 |
| May 18, 2026 | 1,042.00 | 1,073.00 | 1,034.00 | 1,065.00 | 1,065.00 | 2.21% | 506,100 |
| May 15, 2026 | 1,032.00 | 1,047.00 | 1,027.00 | 1,042.00 | 1,042.00 | 1.66% | 314,000 |
| May 14, 2026 | 1,019.00 | 1,032.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.59% | 207,100 |
| May 13, 2026 | 1,011.00 | 1,034.00 | 1,008.00 | 1,019.00 | 1,019.00 | 0.39% | 298,400 |
| May 12, 2026 | 1,005.00 | 1,019.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.69% | 249,700 |
| May 11, 2026 | 995.00 | 1,013.00 | 990.00 | 1,008.00 | 1,008.00 | 1.31% | 343,600 |
| May 8, 2026 | 977.00 | 996.00 | 973.00 | 995.00 | 995.00 | 1.84% | 371,400 |
| May 7, 2026 | 983.00 | 988.00 | 973.00 | 977.00 | 977.00 | 0.41% | 317,100 |
| May 1, 2026 | 975.00 | 980.00 | 964.00 | 973.00 | 973.00 | -0.21% | 306,400 |
| Apr 30, 2026 | 980.00 | 983.00 | 969.00 | 975.00 | 975.00 | -1.52% | 496,000 |
| Apr 28, 2026 | 960.00 | 990.00 | 941.00 | 990.00 | 990.00 | 5.88% | 684,900 |
| Apr 27, 2026 | 938.00 | 953.00 | 935.00 | 935.00 | 935.00 | -0.53% | 478,000 |
| Apr 24, 2026 | 953.00 | 960.00 | 938.00 | 940.00 | 940.00 | -1.78% | 205,100 |
| Apr 23, 2026 | 961.00 | 963.00 | 946.00 | 957.00 | 957.00 | -0.62% | 297,100 |
| Apr 22, 2026 | 975.00 | 977.00 | 963.00 | 963.00 | 963.00 | -1.93% | 232,100 |
| Apr 21, 2026 | 987.00 | 988.00 | 976.00 | 982.00 | 982.00 | -0.41% | 195,000 |
| Apr 20, 2026 | 995.00 | 997.00 | 983.00 | 986.00 | 986.00 | 0.20% | 135,100 |
| Apr 17, 2026 | 986.00 | 991.00 | 984.00 | 984.00 | 984.00 | -0.51% | 101,600 |
| Apr 16, 2026 | 993.00 | 1,000.00 | 989.00 | 989.00 | 989.00 | - | 144,700 |
| Apr 15, 2026 | 1,002.00 | 1,005.00 | 984.00 | 989.00 | 989.00 | -0.10% | 213,100 |
| Apr 14, 2026 | 988.00 | 992.00 | 980.00 | 990.00 | 990.00 | 0.92% | 271,800 |
| Apr 13, 2026 | 1,000.00 | 1,006.00 | 978.00 | 981.00 | 981.00 | -2.00% | 214,000 |
| Apr 10, 2026 | 1,006.00 | 1,015.00 | 997.00 | 1,001.00 | 1,001.00 | -0.30% | 174,900 |
| Apr 9, 2026 | 1,018.00 | 1,021.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.28% | 219,400 |
| Apr 8, 2026 | 1,010.00 | 1,018.00 | 1,005.00 | 1,017.00 | 1,017.00 | 2.21% | 265,600 |
| Apr 7, 2026 | 999.00 | 1,006.00 | 991.00 | 995.00 | 995.00 | -0.40% | 170,000 |
| Apr 6, 2026 | 993.00 | 1,001.00 | 990.00 | 999.00 | 999.00 | 1.42% | 169,200 |