Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 1,057.00
+22.00 (2.13%)
Oct 16, 2026, 3:30 PM JST
Futaba Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,045.00 | 1,057.00 | 1,042.00 | 1,057.00 | 1,057.00 | 2.13% | 167,100 |
| Oct 15, 2026 | 1,042.00 | 1,042.00 | 1,027.00 | 1,035.00 | 1,035.00 | -1.15% | 285,100 |
| Oct 14, 2026 | 1,060.00 | 1,064.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.23% | 129,000 |
| Oct 13, 2026 | 1,052.00 | 1,064.00 | 1,049.00 | 1,060.00 | 1,060.00 | 1.44% | 211,400 |
| Oct 9, 2026 | 1,044.00 | 1,053.00 | 1,042.00 | 1,045.00 | 1,045.00 | - | 203,900 |
| Oct 8, 2026 | 1,043.00 | 1,050.00 | 1,033.00 | 1,045.00 | 1,045.00 | -0.10% | 252,600 |
| Oct 7, 2026 | 1,045.00 | 1,059.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.19% | 169,900 |
| Oct 6, 2026 | 1,048.00 | 1,055.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.67% | 127,300 |
| Oct 5, 2026 | 1,045.00 | 1,049.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.19% | 185,700 |
| Oct 2, 2026 | 1,065.00 | 1,065.00 | 1,036.00 | 1,043.00 | 1,043.00 | -2.52% | 275,500 |
| Oct 1, 2026 | 1,089.00 | 1,089.00 | 1,068.00 | 1,070.00 | 1,070.00 | -2.01% | 264,000 |
| Sep 30, 2026 | 1,085.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.65% | 321,600 |
| Sep 29, 2026 | 1,096.00 | 1,096.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.73% | 531,100 |
| Sep 28, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,093.00 | -0.36% | 1,114,600 |
| Sep 25, 2026 | 1,117.00 | 1,122.00 | 1,113.00 | 1,119.00 | 1,096.92 | 0.90% | 516,800 |
| Sep 24, 2026 | 1,107.00 | 1,115.00 | 1,106.00 | 1,109.00 | 1,087.12 | 0.09% | 662,100 |
| Sep 18, 2026 | 1,118.00 | 1,119.00 | 1,102.00 | 1,108.00 | 1,086.14 | -0.54% | 388,600 |
| Sep 17, 2026 | 1,105.00 | 1,115.00 | 1,102.00 | 1,114.00 | 1,092.02 | 1.64% | 344,700 |
| Sep 16, 2026 | 1,100.00 | 1,104.00 | 1,096.00 | 1,096.00 | 1,074.37 | - | 249,900 |
| Sep 15, 2026 | 1,088.00 | 1,098.00 | 1,085.00 | 1,096.00 | 1,074.37 | 0.83% | 328,600 |
| Sep 14, 2026 | 1,073.00 | 1,087.00 | 1,070.00 | 1,087.00 | 1,065.55 | 1.30% | 319,400 |
| Sep 11, 2026 | 1,049.00 | 1,077.00 | 1,046.00 | 1,073.00 | 1,051.83 | 1.13% | 408,000 |
| Sep 10, 2026 | 1,060.00 | 1,066.00 | 1,051.00 | 1,061.00 | 1,040.07 | -0.84% | 450,200 |
| Sep 9, 2026 | 1,071.00 | 1,076.00 | 1,063.00 | 1,070.00 | 1,048.89 | -0.83% | 355,000 |
| Sep 8, 2026 | 1,111.00 | 1,111.00 | 1,077.00 | 1,079.00 | 1,057.71 | -3.23% | 468,700 |
| Sep 7, 2026 | 1,126.00 | 1,131.00 | 1,115.00 | 1,115.00 | 1,093.00 | -0.45% | 428,000 |
| Sep 4, 2026 | 1,120.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,097.90 | -0.62% | 270,400 |
| Sep 3, 2026 | 1,121.00 | 1,132.00 | 1,118.00 | 1,127.00 | 1,104.76 | 1.08% | 251,200 |
| Sep 2, 2026 | 1,134.00 | 1,134.00 | 1,112.00 | 1,115.00 | 1,093.00 | -2.19% | 307,600 |
| Sep 1, 2026 | 1,125.00 | 1,146.00 | 1,119.00 | 1,140.00 | 1,117.51 | 1.15% | 318,800 |
| Aug 31, 2026 | 1,114.00 | 1,127.00 | 1,111.00 | 1,127.00 | 1,104.76 | 1.08% | 253,200 |
| Aug 28, 2026 | 1,107.00 | 1,119.00 | 1,105.00 | 1,115.00 | 1,093.00 | 0.36% | 217,000 |
| Aug 27, 2026 | 1,126.00 | 1,130.00 | 1,109.00 | 1,111.00 | 1,089.08 | -1.24% | 256,800 |
| Aug 26, 2026 | 1,119.00 | 1,129.00 | 1,119.00 | 1,125.00 | 1,102.80 | 1.53% | 170,900 |
| Aug 25, 2026 | 1,120.00 | 1,122.00 | 1,106.00 | 1,108.00 | 1,086.14 | -0.81% | 180,500 |
| Aug 24, 2026 | 1,122.00 | 1,128.00 | 1,111.00 | 1,117.00 | 1,094.96 | 0.09% | 241,600 |
| Aug 21, 2026 | 1,107.00 | 1,118.00 | 1,105.00 | 1,116.00 | 1,093.98 | 0.81% | 250,300 |
| Aug 20, 2026 | 1,094.00 | 1,110.00 | 1,090.00 | 1,107.00 | 1,085.16 | 1.93% | 233,600 |
| Aug 19, 2026 | 1,103.00 | 1,105.00 | 1,081.00 | 1,086.00 | 1,064.57 | -1.99% | 268,600 |
| Aug 18, 2026 | 1,100.00 | 1,114.00 | 1,097.00 | 1,108.00 | 1,086.14 | 1.00% | 208,200 |
| Aug 17, 2026 | 1,099.00 | 1,108.00 | 1,094.00 | 1,097.00 | 1,075.36 | 0.27% | 273,000 |
| Aug 14, 2026 | 1,070.00 | 1,094.00 | 1,068.00 | 1,094.00 | 1,072.41 | 2.53% | 309,400 |
| Aug 13, 2026 | 1,050.00 | 1,069.00 | 1,050.00 | 1,067.00 | 1,045.95 | 2.20% | 283,800 |
| Aug 12, 2026 | 1,057.00 | 1,058.00 | 1,041.00 | 1,044.00 | 1,023.40 | -0.85% | 182,500 |
| Aug 10, 2026 | 1,048.00 | 1,053.00 | 1,035.00 | 1,053.00 | 1,032.22 | 1.35% | 259,000 |
| Aug 7, 2026 | 1,045.00 | 1,051.00 | 1,038.00 | 1,039.00 | 1,018.50 | -0.29% | 201,700 |
| Aug 6, 2026 | 1,041.00 | 1,059.00 | 1,040.00 | 1,042.00 | 1,021.44 | -0.10% | 201,600 |
| Aug 5, 2026 | 1,030.00 | 1,043.00 | 1,029.00 | 1,043.00 | 1,022.42 | 1.36% | 254,000 |
| Aug 4, 2026 | 1,024.00 | 1,039.00 | 1,021.00 | 1,029.00 | 1,008.70 | -0.58% | 251,200 |
| Aug 3, 2026 | 1,047.00 | 1,048.00 | 1,013.00 | 1,035.00 | 1,014.58 | -0.19% | 510,300 |