Futaba Corporation (TYO:6986)
Japan
· Delayed Price · Currency is JPY 693.00
+37.00 (5.64%)
Mar 10, 2026, 3:30 PM JST
Futaba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 652.00 | 662.00 | 640.00 | 656.00 | 656.00 | -4.93% | 463,200 |
| Mar 6, 2026 | 672.00 | 693.00 | 662.00 | 690.00 | 690.00 | 1.17% | 144,800 |
| Mar 5, 2026 | 682.00 | 697.00 | 678.00 | 682.00 | 682.00 | 5.08% | 210,100 |
| Mar 4, 2026 | 693.00 | 702.00 | 646.00 | 649.00 | 649.00 | -8.98% | 525,700 |
| Mar 3, 2026 | 750.00 | 758.00 | 704.00 | 713.00 | 713.00 | -6.43% | 485,000 |
| Mar 2, 2026 | 745.00 | 788.00 | 733.00 | 762.00 | 762.00 | 1.20% | 447,600 |
| Feb 27, 2026 | 717.00 | 758.00 | 717.00 | 753.00 | 753.00 | 4.58% | 269,900 |
| Feb 26, 2026 | 725.00 | 730.00 | 711.00 | 720.00 | 720.00 | 0.14% | 113,500 |
| Feb 25, 2026 | 734.00 | 735.00 | 713.00 | 719.00 | 719.00 | -0.69% | 143,700 |
| Feb 24, 2026 | 720.00 | 731.00 | 709.00 | 724.00 | 724.00 | 0.84% | 178,700 |
| Feb 20, 2026 | 721.00 | 724.00 | 708.00 | 718.00 | 718.00 | -1.64% | 154,800 |
| Feb 19, 2026 | 728.00 | 734.00 | 722.00 | 730.00 | 730.00 | 0.41% | 113,500 |
| Feb 18, 2026 | 720.00 | 732.00 | 702.00 | 727.00 | 727.00 | 2.25% | 226,800 |
| Feb 17, 2026 | 694.00 | 719.00 | 690.00 | 711.00 | 711.00 | 2.45% | 380,000 |
| Feb 16, 2026 | 687.00 | 705.00 | 663.00 | 694.00 | 694.00 | -0.43% | 327,000 |
| Feb 13, 2026 | 726.00 | 732.00 | 688.00 | 697.00 | 697.00 | -5.04% | 279,200 |
| Feb 12, 2026 | 745.00 | 753.00 | 729.00 | 734.00 | 734.00 | -2.65% | 249,600 |
| Feb 10, 2026 | 715.00 | 755.00 | 714.00 | 754.00 | 754.00 | 6.20% | 516,200 |
| Feb 9, 2026 | 706.00 | 715.00 | 699.00 | 710.00 | 710.00 | 2.01% | 403,300 |
| Feb 6, 2026 | 676.00 | 696.00 | 668.00 | 696.00 | 696.00 | 1.46% | 149,000 |
| Feb 5, 2026 | 690.00 | 695.00 | 683.00 | 686.00 | 686.00 | -0.29% | 152,100 |
| Feb 4, 2026 | 661.00 | 695.00 | 658.00 | 688.00 | 688.00 | 4.40% | 356,500 |
| Feb 3, 2026 | 646.00 | 665.00 | 645.00 | 659.00 | 659.00 | 2.65% | 172,200 |
| Feb 2, 2026 | 644.00 | 659.00 | 640.00 | 642.00 | 642.00 | 0.31% | 312,700 |
| Jan 30, 2026 | 625.00 | 643.00 | 620.00 | 640.00 | 640.00 | 2.73% | 150,500 |
| Jan 29, 2026 | 627.00 | 629.00 | 614.00 | 623.00 | 623.00 | -0.95% | 205,700 |
| Jan 28, 2026 | 642.00 | 643.00 | 629.00 | 629.00 | 629.00 | -2.18% | 194,000 |
| Jan 27, 2026 | 643.00 | 650.00 | 637.00 | 643.00 | 643.00 | -0.16% | 145,300 |
| Jan 26, 2026 | 665.00 | 666.00 | 643.00 | 644.00 | 644.00 | -5.15% | 261,600 |
| Jan 23, 2026 | 681.00 | 683.00 | 669.00 | 679.00 | 679.00 | -0.44% | 231,800 |
| Jan 22, 2026 | 688.00 | 701.00 | 672.00 | 682.00 | 682.00 | 4.60% | 503,000 |
| Jan 21, 2026 | 637.00 | 664.00 | 635.00 | 652.00 | 652.00 | 0.15% | 208,900 |
| Jan 20, 2026 | 670.00 | 674.00 | 649.00 | 651.00 | 651.00 | -3.70% | 224,200 |
| Jan 19, 2026 | 675.00 | 682.00 | 666.00 | 676.00 | 676.00 | -1.02% | 227,300 |
| Jan 16, 2026 | 676.00 | 686.00 | 670.00 | 683.00 | 683.00 | 1.19% | 277,100 |
| Jan 15, 2026 | 651.00 | 677.00 | 648.00 | 675.00 | 675.00 | 3.21% | 231,300 |
| Jan 14, 2026 | 652.00 | 659.00 | 647.00 | 654.00 | 654.00 | 0.15% | 155,800 |
| Jan 13, 2026 | 668.00 | 670.00 | 645.00 | 653.00 | 653.00 | 0.77% | 432,400 |
| Jan 9, 2026 | 656.00 | 661.00 | 638.00 | 648.00 | 648.00 | -2.70% | 614,700 |
| Jan 8, 2026 | 692.00 | 725.00 | 661.00 | 666.00 | 666.00 | -0.89% | 1,718,300 |
| Jan 7, 2026 | 650.00 | 703.00 | 636.00 | 672.00 | 672.00 | 10.16% | 1,883,800 |
| Jan 6, 2026 | 592.00 | 613.00 | 592.00 | 610.00 | 610.00 | 3.04% | 160,200 |
| Jan 5, 2026 | 590.00 | 592.00 | 582.00 | 592.00 | 592.00 | 1.54% | 89,500 |
| Dec 30, 2025 | 591.00 | 594.00 | 583.00 | 583.00 | 583.00 | -1.69% | 83,900 |
| Dec 29, 2025 | 575.00 | 593.00 | 570.00 | 593.00 | 593.00 | 3.13% | 148,800 |
| Dec 26, 2025 | 580.00 | 582.00 | 571.00 | 575.00 | 575.00 | -0.52% | 119,100 |
| Dec 25, 2025 | 570.00 | 578.00 | 570.00 | 578.00 | 578.00 | 0.87% | 69,400 |
| Dec 24, 2025 | 572.00 | 578.00 | 570.00 | 573.00 | 573.00 | 0.17% | 117,400 |
| Dec 23, 2025 | 567.00 | 576.00 | 565.00 | 572.00 | 572.00 | 1.24% | 90,500 |
| Dec 22, 2025 | 571.00 | 572.00 | 565.00 | 565.00 | 565.00 | -0.18% | 109,400 |
| Dec 19, 2025 | 560.00 | 567.00 | 556.00 | 566.00 | 566.00 | 1.62% | 121,600 |
| Dec 18, 2025 | 556.00 | 563.00 | 554.00 | 557.00 | 557.00 | -0.54% | 78,500 |
| Dec 17, 2025 | 560.00 | 563.00 | 550.00 | 560.00 | 560.00 | - | 110,800 |
| Dec 16, 2025 | 582.00 | 583.00 | 557.00 | 560.00 | 560.00 | -4.60% | 203,200 |
| Dec 15, 2025 | 577.00 | 587.00 | 576.00 | 587.00 | 587.00 | 1.38% | 100,100 |
| Dec 12, 2025 | 578.00 | 584.00 | 575.00 | 579.00 | 579.00 | 1.05% | 117,100 |
| Dec 11, 2025 | 586.00 | 589.00 | 572.00 | 573.00 | 573.00 | -2.39% | 159,500 |
| Dec 10, 2025 | 590.00 | 593.00 | 585.00 | 587.00 | 587.00 | 0.17% | 87,700 |
| Dec 9, 2025 | 600.00 | 602.00 | 586.00 | 586.00 | 586.00 | -2.98% | 166,600 |
| Dec 8, 2025 | 615.00 | 619.00 | 599.00 | 604.00 | 604.00 | -0.82% | 165,000 |
| Dec 5, 2025 | 605.00 | 625.00 | 604.00 | 609.00 | 609.00 | -0.65% | 162,600 |
| Dec 4, 2025 | 588.00 | 613.00 | 588.00 | 613.00 | 613.00 | 4.43% | 98,300 |
| Dec 3, 2025 | 588.00 | 594.00 | 586.00 | 587.00 | 587.00 | - | 68,100 |
| Dec 2, 2025 | 601.00 | 602.00 | 587.00 | 587.00 | 587.00 | -2.65% | 119,400 |
| Dec 1, 2025 | 616.00 | 616.00 | 603.00 | 603.00 | 603.00 | -2.11% | 89,100 |
| Nov 28, 2025 | 610.00 | 616.00 | 607.00 | 616.00 | 616.00 | 0.82% | 63,600 |
| Nov 27, 2025 | 601.00 | 615.00 | 600.00 | 611.00 | 611.00 | 1.50% | 116,200 |
| Nov 26, 2025 | 605.00 | 610.00 | 600.00 | 602.00 | 602.00 | 0.67% | 129,200 |
| Nov 25, 2025 | 599.00 | 604.00 | 591.00 | 598.00 | 598.00 | -0.17% | 101,100 |
| Nov 21, 2025 | 589.00 | 603.00 | 589.00 | 599.00 | 599.00 | 0.34% | 72,000 |
| Nov 20, 2025 | 603.00 | 609.00 | 597.00 | 597.00 | 597.00 | 0.67% | 118,500 |
| Nov 19, 2025 | 598.00 | 600.00 | 590.00 | 593.00 | 593.00 | -0.50% | 138,300 |
| Nov 18, 2025 | 607.00 | 609.00 | 592.00 | 596.00 | 596.00 | -2.61% | 237,200 |
| Nov 17, 2025 | 643.00 | 645.00 | 612.00 | 612.00 | 612.00 | -5.56% | 216,700 |
| Nov 14, 2025 | 668.00 | 670.00 | 648.00 | 648.00 | 648.00 | -4.28% | 139,200 |
| Nov 13, 2025 | 690.00 | 690.00 | 670.00 | 677.00 | 677.00 | -1.46% | 260,300 |
| Nov 12, 2025 | 640.00 | 692.00 | 640.00 | 687.00 | 687.00 | 7.01% | 471,000 |
| Nov 11, 2025 | 666.00 | 667.00 | 640.00 | 642.00 | 642.00 | -2.73% | 100,800 |
| Nov 10, 2025 | 654.00 | 661.00 | 651.00 | 660.00 | 660.00 | 1.85% | 74,800 |
| Nov 7, 2025 | 647.00 | 648.00 | 642.00 | 648.00 | 648.00 | -0.77% | 84,100 |
| Nov 6, 2025 | 653.00 | 661.00 | 647.00 | 653.00 | 653.00 | 0.93% | 110,700 |
| Nov 5, 2025 | 675.00 | 675.00 | 636.00 | 647.00 | 647.00 | -5.13% | 199,500 |
| Nov 4, 2025 | 678.00 | 686.00 | 671.00 | 682.00 | 682.00 | 1.04% | 138,000 |
| Oct 31, 2025 | 671.00 | 676.00 | 660.00 | 675.00 | 675.00 | 1.05% | 128,900 |
| Oct 30, 2025 | 663.00 | 676.00 | 663.00 | 668.00 | 668.00 | 0.60% | 304,000 |
| Oct 29, 2025 | 685.00 | 692.00 | 662.00 | 664.00 | 664.00 | -3.49% | 220,400 |
| Oct 28, 2025 | 691.00 | 698.00 | 685.00 | 688.00 | 688.00 | -1.15% | 138,400 |
| Oct 27, 2025 | 700.00 | 704.00 | 691.00 | 696.00 | 696.00 | 0.72% | 111,900 |
| Oct 24, 2025 | 700.00 | 704.00 | 689.00 | 691.00 | 691.00 | -0.72% | 154,000 |
| Oct 23, 2025 | 685.00 | 699.00 | 678.00 | 696.00 | 696.00 | 1.61% | 166,000 |
| Oct 22, 2025 | 657.00 | 687.00 | 654.00 | 685.00 | 685.00 | 4.26% | 209,200 |
| Oct 21, 2025 | 660.00 | 667.00 | 654.00 | 657.00 | 657.00 | -0.30% | 206,200 |
| Oct 20, 2025 | 650.00 | 663.00 | 647.00 | 659.00 | 659.00 | 2.49% | 128,900 |
| Oct 17, 2025 | 643.00 | 650.00 | 639.00 | 643.00 | 643.00 | -0.77% | 68,400 |
| Oct 16, 2025 | 650.00 | 654.00 | 646.00 | 648.00 | 648.00 | - | 76,900 |
| Oct 15, 2025 | 633.00 | 651.00 | 633.00 | 648.00 | 648.00 | 2.53% | 89,100 |
| Oct 14, 2025 | 660.00 | 671.00 | 629.00 | 632.00 | 632.00 | -5.67% | 391,500 |
| Oct 10, 2025 | 671.00 | 677.00 | 668.00 | 670.00 | 670.00 | -0.89% | 167,500 |
| Oct 9, 2025 | 685.00 | 686.00 | 671.00 | 676.00 | 676.00 | -0.59% | 136,300 |
| Oct 8, 2025 | 683.00 | 689.00 | 676.00 | 680.00 | 680.00 | -0.44% | 197,200 |