Futaba Industrial Co., Ltd. (TYO:7241)
Japan · Delayed Price · Currency is JPY 1,002.00
+6.00 (0.60%)
May 28, 2026, 3:30 PM JST
Futaba Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 984.00 | 996.00 | 984.00 | 985.00 | 985.00 | 0.41% | 188,500 |
| Apr 2, 2026 | 993.00 | 1,009.00 | 981.00 | 981.00 | 981.00 | -1.21% | 240,700 |
| Apr 1, 2026 | 999.00 | 999.00 | 978.00 | 993.00 | 993.00 | 3.65% | 226,000 |
| Mar 31, 2026 | 950.00 | 975.00 | 949.00 | 958.00 | 958.00 | 0.10% | 212,700 |
| Mar 30, 2026 | 933.00 | 959.00 | 926.00 | 957.00 | 957.00 | -2.15% | 426,500 |
| Mar 27, 2026 | 993.00 | 1,010.00 | 989.00 | 998.00 | 978.00 | 0.60% | 341,600 |
| Mar 26, 2026 | 1,002.00 | 1,007.00 | 985.00 | 992.00 | 972.12 | -1.00% | 233,400 |
| Mar 25, 2026 | 1,021.00 | 1,025.00 | 1,001.00 | 1,002.00 | 981.92 | 1.01% | 321,100 |
| Mar 24, 2026 | 983.00 | 996.00 | 979.00 | 992.00 | 972.12 | 2.48% | 269,100 |
| Mar 23, 2026 | 963.00 | 969.00 | 946.00 | 968.00 | 948.60 | -2.42% | 546,700 |
| Mar 19, 2026 | 1,015.00 | 1,015.00 | 987.00 | 992.00 | 972.12 | -2.36% | 432,900 |
| Mar 18, 2026 | 1,010.00 | 1,018.00 | 1,007.00 | 1,016.00 | 995.64 | 1.91% | 110,800 |
| Mar 17, 2026 | 1,006.00 | 1,008.00 | 996.00 | 997.00 | 977.02 | 0.50% | 199,600 |
| Mar 16, 2026 | 999.00 | 1,003.00 | 980.00 | 992.00 | 972.12 | -0.70% | 253,200 |
| Mar 13, 2026 | 1,006.00 | 1,013.00 | 996.00 | 999.00 | 978.98 | -2.63% | 335,900 |