Future Corporation (TYO:4722)
Japan
· Delayed Price · Currency is JPY 1,642.00
+22.00 (1.36%)
Apr 28, 2026, 3:30 PM JST
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,660.00 | 1,661.00 | 1,624.00 | 1,642.00 | 1,642.00 | 1.36% | 254,300 |
| Apr 27, 2026 | 1,659.00 | 1,665.00 | 1,614.00 | 1,620.00 | 1,620.00 | -1.70% | 280,200 |
| Apr 24, 2026 | 1,636.00 | 1,656.00 | 1,635.00 | 1,648.00 | 1,648.00 | 0.06% | 213,300 |
| Apr 23, 2026 | 1,672.00 | 1,687.00 | 1,632.00 | 1,647.00 | 1,647.00 | -1.50% | 301,300 |
| Apr 22, 2026 | 1,677.00 | 1,684.00 | 1,661.00 | 1,672.00 | 1,672.00 | 0.36% | 144,500 |
| Apr 21, 2026 | 1,681.00 | 1,687.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.30% | 144,800 |
| Apr 20, 2026 | 1,693.00 | 1,693.00 | 1,665.00 | 1,671.00 | 1,671.00 | -1.24% | 166,900 |
| Apr 17, 2026 | 1,683.00 | 1,704.00 | 1,683.00 | 1,692.00 | 1,692.00 | 0.59% | 140,900 |
| Apr 16, 2026 | 1,700.00 | 1,715.00 | 1,678.00 | 1,682.00 | 1,682.00 | 0.60% | 180,400 |
| Apr 15, 2026 | 1,654.00 | 1,688.00 | 1,654.00 | 1,672.00 | 1,672.00 | 1.89% | 228,800 |
| Apr 14, 2026 | 1,652.00 | 1,654.00 | 1,638.00 | 1,641.00 | 1,641.00 | 0.86% | 144,900 |
| Apr 13, 2026 | 1,600.00 | 1,631.00 | 1,594.00 | 1,627.00 | 1,627.00 | 0.56% | 205,800 |
| Apr 10, 2026 | 1,601.00 | 1,626.00 | 1,601.00 | 1,618.00 | 1,618.00 | -1.04% | 262,000 |
| Apr 9, 2026 | 1,640.00 | 1,646.00 | 1,631.00 | 1,635.00 | 1,635.00 | -1.03% | 202,500 |
| Apr 8, 2026 | 1,653.00 | 1,662.00 | 1,642.00 | 1,652.00 | 1,652.00 | 1.23% | 359,400 |
| Apr 7, 2026 | 1,625.00 | 1,651.00 | 1,615.00 | 1,632.00 | 1,632.00 | 0.43% | 215,100 |
| Apr 6, 2026 | 1,630.00 | 1,636.00 | 1,622.00 | 1,625.00 | 1,625.00 | 0.31% | 179,100 |
| Apr 3, 2026 | 1,607.00 | 1,625.00 | 1,607.00 | 1,620.00 | 1,620.00 | 1.19% | 234,500 |
| Apr 2, 2026 | 1,620.00 | 1,638.00 | 1,592.00 | 1,601.00 | 1,601.00 | -1.17% | 239,500 |
| Apr 1, 2026 | 1,599.00 | 1,620.00 | 1,594.00 | 1,620.00 | 1,620.00 | 1.89% | 573,400 |
| Mar 31, 2026 | 1,582.00 | 1,608.00 | 1,577.00 | 1,590.00 | 1,590.00 | 1.60% | 369,200 |
| Mar 30, 2026 | 1,537.00 | 1,575.00 | 1,537.00 | 1,565.00 | 1,565.00 | -2.55% | 421,000 |
| Mar 27, 2026 | 1,594.00 | 1,616.00 | 1,589.00 | 1,606.00 | 1,606.00 | 0.94% | 435,200 |
| Mar 26, 2026 | 1,602.00 | 1,609.00 | 1,577.00 | 1,591.00 | 1,591.00 | -1.55% | 420,400 |
| Mar 25, 2026 | 1,603.00 | 1,628.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.56% | 280,400 |
| Mar 24, 2026 | 1,603.00 | 1,614.00 | 1,590.00 | 1,607.00 | 1,607.00 | 1.58% | 218,100 |
| Mar 23, 2026 | 1,591.00 | 1,595.00 | 1,573.00 | 1,582.00 | 1,582.00 | -1.19% | 259,200 |
| Mar 19, 2026 | 1,621.00 | 1,640.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.73% | 196,600 |
| Mar 18, 2026 | 1,632.00 | 1,646.00 | 1,622.00 | 1,646.00 | 1,646.00 | 0.92% | 208,600 |
| Mar 17, 2026 | 1,652.00 | 1,654.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.85% | 178,000 |
| Mar 16, 2026 | 1,663.00 | 1,672.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.37% | 259,000 |
| Mar 13, 2026 | 1,620.00 | 1,646.00 | 1,620.00 | 1,639.00 | 1,639.00 | 0.55% | 230,100 |
| Mar 12, 2026 | 1,636.00 | 1,650.00 | 1,621.00 | 1,630.00 | 1,630.00 | -1.63% | 320,800 |
| Mar 11, 2026 | 1,659.00 | 1,673.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.60% | 405,000 |
| Mar 10, 2026 | 1,670.00 | 1,688.00 | 1,653.00 | 1,667.00 | 1,667.00 | -0.18% | 331,700 |
| 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 |