Future Corporation (TYO:4722)
Japan
· Delayed Price · Currency is JPY 1,670.00
-36.00 (-2.11%)
At close: Mar 9, 2026
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,642.00 | 1,678.00 | 1,627.00 | 1,670.00 | 1,670.00 | -2.11% | 387,800 |
| Mar 6, 2026 | 1,672.00 | 1,716.00 | 1,665.00 | 1,706.00 | 1,706.00 | 2.46% | 335,100 |
| Mar 5, 2026 | 1,680.00 | 1,691.00 | 1,647.00 | 1,665.00 | 1,665.00 | 1.28% | 357,200 |
| Mar 4, 2026 | 1,664.00 | 1,673.00 | 1,631.00 | 1,644.00 | 1,644.00 | -1.38% | 379,200 |
| Mar 3, 2026 | 1,735.00 | 1,735.00 | 1,665.00 | 1,667.00 | 1,667.00 | -5.34% | 263,700 |
| Mar 2, 2026 | 1,804.00 | 1,806.00 | 1,749.00 | 1,761.00 | 1,761.00 | -3.19% | 181,900 |
| Feb 27, 2026 | 1,836.00 | 1,837.00 | 1,799.00 | 1,819.00 | 1,819.00 | 1.28% | 299,600 |
| Feb 26, 2026 | 1,750.00 | 1,820.00 | 1,742.00 | 1,796.00 | 1,796.00 | 3.10% | 256,600 |
| Feb 25, 2026 | 1,757.00 | 1,757.00 | 1,726.00 | 1,742.00 | 1,742.00 | -0.06% | 204,400 |
| Feb 24, 2026 | 1,785.00 | 1,793.00 | 1,739.00 | 1,743.00 | 1,743.00 | -2.95% | 239,300 |
| Feb 20, 2026 | 1,815.00 | 1,822.00 | 1,788.00 | 1,796.00 | 1,796.00 | -1.21% | 200,300 |
| Feb 19, 2026 | 1,822.00 | 1,829.00 | 1,795.00 | 1,818.00 | 1,818.00 | -0.16% | 292,300 |
| Feb 18, 2026 | 1,777.00 | 1,827.00 | 1,755.00 | 1,821.00 | 1,821.00 | 2.25% | 276,500 |
| Feb 17, 2026 | 1,782.00 | 1,803.00 | 1,767.00 | 1,781.00 | 1,781.00 | 0.45% | 307,900 |
| Feb 16, 2026 | 1,761.00 | 1,781.00 | 1,746.00 | 1,773.00 | 1,773.00 | 1.31% | 326,600 |
| Feb 13, 2026 | 1,809.00 | 1,818.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.79% | 187,800 |
| Feb 12, 2026 | 1,839.00 | 1,859.00 | 1,806.00 | 1,819.00 | 1,819.00 | -2.68% | 285,500 |
| Feb 10, 2026 | 1,817.00 | 1,882.00 | 1,816.00 | 1,869.00 | 1,869.00 | 3.66% | 333,500 |
| Feb 9, 2026 | 1,822.00 | 1,829.00 | 1,779.00 | 1,803.00 | 1,803.00 | 1.18% | 402,300 |
| Feb 6, 2026 | 1,853.00 | 1,865.00 | 1,772.00 | 1,782.00 | 1,782.00 | -2.99% | 529,400 |
| Feb 5, 2026 | 1,828.00 | 1,852.00 | 1,810.00 | 1,837.00 | 1,837.00 | 1.89% | 277,300 |
| Feb 4, 2026 | 1,874.00 | 1,880.00 | 1,802.00 | 1,803.00 | 1,803.00 | -4.60% | 424,600 |
| Feb 3, 2026 | 1,896.00 | 1,908.00 | 1,877.00 | 1,890.00 | 1,890.00 | - | 215,500 |
| Feb 2, 2026 | 1,902.00 | 1,933.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.32% | 251,300 |
| Jan 30, 2026 | 1,915.00 | 1,921.00 | 1,889.00 | 1,896.00 | 1,896.00 | -0.89% | 267,900 |
| Jan 29, 2026 | 1,900.00 | 1,916.00 | 1,883.00 | 1,913.00 | 1,913.00 | 0.31% | 178,600 |
| Jan 28, 2026 | 1,926.00 | 1,936.00 | 1,903.00 | 1,907.00 | 1,907.00 | -1.19% | 241,100 |
| Jan 27, 2026 | 1,951.00 | 1,958.00 | 1,929.00 | 1,930.00 | 1,930.00 | -1.63% | 189,400 |
| Jan 26, 2026 | 1,939.00 | 1,967.00 | 1,933.00 | 1,962.00 | 1,962.00 | - | 233,900 |
| Jan 23, 2026 | 1,963.00 | 1,976.00 | 1,945.00 | 1,962.00 | 1,962.00 | 0.77% | 213,200 |
| Jan 22, 2026 | 1,966.00 | 1,983.00 | 1,941.00 | 1,947.00 | 1,947.00 | 0.21% | 222,100 |
| Jan 21, 2026 | 1,925.00 | 1,949.00 | 1,922.00 | 1,943.00 | 1,943.00 | -0.31% | 197,500 |
| Jan 20, 2026 | 1,958.00 | 1,967.00 | 1,943.00 | 1,949.00 | 1,949.00 | -0.56% | 165,400 |
| Jan 19, 2026 | 1,983.00 | 1,994.00 | 1,959.00 | 1,960.00 | 1,960.00 | -1.36% | 158,000 |
| Jan 16, 2026 | 1,997.00 | 2,007.00 | 1,977.00 | 1,987.00 | 1,987.00 | - | 226,400 |
| Jan 15, 2026 | 2,000.00 | 2,023.00 | 1,977.00 | 1,987.00 | 1,987.00 | -1.73% | 275,700 |
| Jan 14, 2026 | 2,019.00 | 2,042.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.25% | 109,400 |
| Jan 13, 2026 | 2,020.00 | 2,033.00 | 2,004.00 | 2,027.00 | 2,027.00 | 0.95% | 102,000 |
| Jan 9, 2026 | 2,007.00 | 2,020.00 | 1,997.00 | 2,008.00 | 2,008.00 | 0.30% | 107,000 |
| Jan 8, 2026 | 2,006.00 | 2,013.00 | 1,991.00 | 2,002.00 | 2,002.00 | 0.30% | 106,000 |
| Jan 7, 2026 | 1,995.00 | 2,019.00 | 1,973.00 | 1,996.00 | 1,996.00 | -0.05% | 113,700 |
| Jan 6, 2026 | 1,963.00 | 2,000.00 | 1,956.00 | 1,997.00 | 1,997.00 | 2.04% | 148,800 |
| Jan 5, 2026 | 1,984.00 | 1,996.00 | 1,941.00 | 1,957.00 | 1,957.00 | -1.31% | 137,700 |
| Dec 30, 2025 | 1,995.00 | 1,997.00 | 1,975.00 | 1,983.00 | 1,983.00 | -0.35% | 104,800 |
| Dec 29, 2025 | 1,984.00 | 1,997.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.55% | 143,200 |
| Dec 26, 2025 | 1,995.00 | 2,016.00 | 1,992.00 | 2,001.00 | 1,978.00 | 0.30% | 162,300 |
| Dec 25, 2025 | 1,995.00 | 2,007.00 | 1,978.00 | 1,995.00 | 1,972.07 | 0.50% | 153,600 |
| Dec 24, 2025 | 1,975.00 | 2,006.00 | 1,974.00 | 1,985.00 | 1,962.18 | 0.35% | 122,100 |
| Dec 23, 2025 | 1,953.00 | 2,009.00 | 1,953.00 | 1,978.00 | 1,955.26 | 1.28% | 175,100 |
| Dec 22, 2025 | 1,977.00 | 1,983.00 | 1,938.00 | 1,953.00 | 1,930.55 | -1.11% | 242,200 |
| Dec 19, 2025 | 1,959.00 | 1,983.00 | 1,959.00 | 1,975.00 | 1,952.30 | 0.77% | 224,800 |
| Dec 18, 2025 | 1,946.00 | 1,968.00 | 1,943.00 | 1,960.00 | 1,937.47 | 0.87% | 151,900 |
| Dec 17, 2025 | 1,940.00 | 1,945.00 | 1,923.00 | 1,943.00 | 1,920.67 | -0.31% | 142,200 |
| Dec 16, 2025 | 1,941.00 | 1,955.00 | 1,932.00 | 1,949.00 | 1,926.60 | -0.92% | 144,700 |
| Dec 15, 2025 | 1,959.00 | 1,975.00 | 1,949.00 | 1,967.00 | 1,944.39 | 0.56% | 104,100 |
| Dec 12, 2025 | 1,935.00 | 1,956.00 | 1,934.00 | 1,956.00 | 1,933.52 | 1.45% | 152,400 |
| Dec 11, 2025 | 1,942.00 | 1,956.00 | 1,921.00 | 1,928.00 | 1,905.84 | -0.72% | 145,600 |
| Dec 10, 2025 | 1,951.00 | 1,957.00 | 1,935.00 | 1,942.00 | 1,919.68 | 0.62% | 224,400 |
| Dec 9, 2025 | 1,956.00 | 1,959.00 | 1,913.00 | 1,930.00 | 1,907.82 | -1.63% | 248,700 |
| Dec 8, 2025 | 1,955.00 | 1,981.00 | 1,950.00 | 1,962.00 | 1,939.45 | 0.15% | 190,600 |
| Dec 5, 2025 | 1,964.00 | 1,973.00 | 1,944.00 | 1,959.00 | 1,936.48 | -0.51% | 193,400 |
| Dec 4, 2025 | 1,958.00 | 1,982.00 | 1,955.00 | 1,969.00 | 1,946.37 | 0.31% | 198,800 |
| Dec 3, 2025 | 1,985.00 | 1,992.00 | 1,963.00 | 1,963.00 | 1,940.44 | -1.60% | 221,100 |
| Dec 2, 2025 | 2,031.00 | 2,041.00 | 1,989.00 | 1,995.00 | 1,972.07 | -1.92% | 195,400 |
| Dec 1, 2025 | 2,100.00 | 2,119.00 | 2,034.00 | 2,034.00 | 2,010.62 | -0.93% | 191,300 |
| Nov 28, 2025 | 2,092.00 | 2,109.00 | 2,053.00 | 2,053.00 | 2,029.40 | -2.24% | 173,500 |
| Nov 27, 2025 | 2,079.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,075.86 | 1.65% | 96,600 |
| Nov 26, 2025 | 2,061.00 | 2,068.00 | 2,031.00 | 2,066.00 | 2,042.25 | 1.52% | 185,900 |
| Nov 25, 2025 | 2,075.00 | 2,078.00 | 2,027.00 | 2,035.00 | 2,011.61 | -2.21% | 163,900 |
| Nov 21, 2025 | 2,025.00 | 2,081.00 | 2,025.00 | 2,081.00 | 2,057.08 | 2.87% | 193,900 |
| Nov 20, 2025 | 2,028.00 | 2,029.00 | 2,007.00 | 2,023.00 | 1,999.75 | 0.45% | 191,100 |
| Nov 19, 2025 | 2,051.00 | 2,051.00 | 2,006.00 | 2,014.00 | 1,990.85 | -1.80% | 187,700 |
| Nov 18, 2025 | 2,070.00 | 2,080.00 | 2,038.00 | 2,051.00 | 2,027.43 | -1.87% | 171,000 |
| Nov 17, 2025 | 2,109.00 | 2,116.00 | 2,076.00 | 2,090.00 | 2,065.98 | -1.09% | 140,800 |
| Nov 14, 2025 | 2,116.00 | 2,130.00 | 2,097.00 | 2,113.00 | 2,088.71 | -0.28% | 116,100 |
| Nov 13, 2025 | 2,139.00 | 2,146.00 | 2,109.00 | 2,119.00 | 2,094.64 | 0.24% | 120,600 |
| Nov 12, 2025 | 2,137.00 | 2,153.00 | 2,105.00 | 2,114.00 | 2,089.70 | -1.63% | 152,400 |
| Nov 11, 2025 | 2,155.00 | 2,160.00 | 2,119.00 | 2,149.00 | 2,124.30 | -0.14% | 84,700 |
| Nov 10, 2025 | 2,146.00 | 2,152.00 | 2,112.00 | 2,152.00 | 2,127.26 | 0.80% | 80,800 |
| Nov 7, 2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,135.00 | 2,110.46 | 1.43% | 115,700 |
| Nov 6, 2025 | 2,126.00 | 2,136.00 | 2,095.00 | 2,105.00 | 2,080.80 | -1.17% | 118,800 |
| Nov 5, 2025 | 2,125.00 | 2,142.00 | 2,084.00 | 2,130.00 | 2,105.52 | -0.05% | 90,600 |
| Nov 4, 2025 | 2,139.00 | 2,151.00 | 2,125.00 | 2,131.00 | 2,106.51 | -2.07% | 125,900 |
| Oct 31, 2025 | 2,150.00 | 2,176.00 | 2,138.00 | 2,176.00 | 2,150.99 | 2.02% | 164,400 |
| Oct 30, 2025 | 2,131.00 | 2,156.00 | 2,126.00 | 2,133.00 | 2,108.48 | 1.33% | 140,100 |
| Oct 29, 2025 | 2,154.00 | 2,154.00 | 2,089.00 | 2,105.00 | 2,080.80 | -2.73% | 166,300 |
| Oct 28, 2025 | 2,220.00 | 2,229.00 | 2,151.00 | 2,164.00 | 2,139.13 | -2.13% | 179,800 |
| Oct 27, 2025 | 2,199.00 | 2,233.00 | 2,185.00 | 2,211.00 | 2,185.59 | 1.01% | 173,400 |
| Oct 24, 2025 | 2,149.00 | 2,190.00 | 2,116.00 | 2,189.00 | 2,163.84 | -0.27% | 317,500 |
| Oct 23, 2025 | 2,035.00 | 2,197.00 | 2,025.00 | 2,195.00 | 2,169.77 | 0.92% | 547,000 |
| Oct 22, 2025 | 2,200.00 | 2,212.00 | 2,143.00 | 2,175.00 | 2,150.00 | -1.05% | 473,400 |
| Oct 21, 2025 | 2,173.00 | 2,206.00 | 2,159.00 | 2,198.00 | 2,172.74 | 1.43% | 168,900 |
| Oct 20, 2025 | 2,171.00 | 2,174.00 | 2,155.00 | 2,167.00 | 2,142.09 | 1.64% | 98,300 |
| Oct 17, 2025 | 2,158.00 | 2,168.00 | 2,126.00 | 2,132.00 | 2,107.49 | -1.75% | 88,300 |
| Oct 16, 2025 | 2,176.00 | 2,194.00 | 2,160.00 | 2,170.00 | 2,145.06 | -0.46% | 101,000 |
| Oct 15, 2025 | 2,168.00 | 2,184.00 | 2,161.00 | 2,180.00 | 2,154.94 | 1.44% | 116,500 |
| Oct 14, 2025 | 2,181.00 | 2,198.00 | 2,134.00 | 2,149.00 | 2,124.30 | -2.98% | 202,800 |
| Oct 10, 2025 | 2,232.00 | 2,248.00 | 2,211.00 | 2,215.00 | 2,189.54 | -2.34% | 106,500 |
| Oct 9, 2025 | 2,256.00 | 2,268.00 | 2,235.00 | 2,268.00 | 2,241.93 | 0.04% | 97,800 |
| Oct 8, 2025 | 2,286.00 | 2,303.00 | 2,265.00 | 2,267.00 | 2,240.94 | -0.61% | 89,200 |