Futaba Industrial Co., Ltd. (TYO:7241)
Japan
· Delayed Price · Currency is JPY 1,039.00
+15.00 (1.46%)
Mar 10, 2026, 2:45 PM JST
Futaba Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 996.00 | 1,024.00 | 1,024.00 | -4.30% | 448,500 |
| Mar 6, 2026 | 1,064.00 | 1,073.00 | 1,048.00 | 1,070.00 | 1,070.00 | -0.74% | 333,500 |
| Mar 5, 2026 | 1,100.00 | 1,100.00 | 1,068.00 | 1,078.00 | 1,078.00 | 2.37% | 262,900 |
| Mar 4, 2026 | 1,087.00 | 1,092.00 | 1,030.00 | 1,053.00 | 1,053.00 | -5.73% | 539,400 |
| Mar 3, 2026 | 1,158.00 | 1,166.00 | 1,116.00 | 1,117.00 | 1,117.00 | -4.69% | 283,900 |
| Mar 2, 2026 | 1,143.00 | 1,174.00 | 1,135.00 | 1,172.00 | 1,172.00 | -0.09% | 412,700 |
| Feb 27, 2026 | 1,149.00 | 1,179.00 | 1,140.00 | 1,173.00 | 1,173.00 | 2.09% | 391,600 |
| Feb 26, 2026 | 1,148.00 | 1,161.00 | 1,142.00 | 1,149.00 | 1,149.00 | 0.09% | 260,500 |
| Feb 25, 2026 | 1,134.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.23% | 267,400 |
| Feb 24, 2026 | 1,128.00 | 1,149.00 | 1,124.00 | 1,134.00 | 1,134.00 | 1.25% | 251,500 |
| Feb 20, 2026 | 1,154.00 | 1,159.00 | 1,119.00 | 1,120.00 | 1,120.00 | -3.86% | 245,200 |
| Feb 19, 2026 | 1,140.00 | 1,167.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.19% | 251,800 |
| Feb 18, 2026 | 1,145.00 | 1,149.00 | 1,136.00 | 1,140.00 | 1,140.00 | - | 212,800 |
| Feb 17, 2026 | 1,129.00 | 1,143.00 | 1,117.00 | 1,140.00 | 1,140.00 | 0.88% | 237,400 |
| Feb 16, 2026 | 1,149.00 | 1,150.00 | 1,123.00 | 1,130.00 | 1,130.00 | -1.22% | 227,100 |
| Feb 13, 2026 | 1,119.00 | 1,146.00 | 1,116.00 | 1,144.00 | 1,144.00 | 3.25% | 656,500 |
| Feb 12, 2026 | 1,114.00 | 1,114.00 | 1,102.00 | 1,108.00 | 1,108.00 | -0.54% | 302,000 |
| Feb 10, 2026 | 1,094.00 | 1,114.00 | 1,094.00 | 1,114.00 | 1,114.00 | 1.92% | 312,500 |
| Feb 9, 2026 | 1,116.00 | 1,117.00 | 1,086.00 | 1,093.00 | 1,093.00 | 0.55% | 286,100 |
| Feb 6, 2026 | 1,063.00 | 1,090.00 | 1,057.00 | 1,087.00 | 1,087.00 | 1.78% | 241,300 |
| Feb 5, 2026 | 1,084.00 | 1,087.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.66% | 252,400 |
| Feb 4, 2026 | 1,050.00 | 1,074.00 | 1,042.00 | 1,061.00 | 1,061.00 | 2.51% | 329,300 |
| Feb 3, 2026 | 1,034.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 635,500 |
| Feb 2, 2026 | 1,058.00 | 1,071.00 | 1,029.00 | 1,035.00 | 1,035.00 | -0.38% | 362,400 |
| Jan 30, 2026 | 1,045.00 | 1,047.00 | 1,038.00 | 1,039.00 | 1,039.00 | 0.58% | 183,800 |
| Jan 29, 2026 | 1,027.00 | 1,038.00 | 1,015.00 | 1,033.00 | 1,033.00 | 0.29% | 181,600 |
| Jan 28, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.74% | 212,400 |
| Jan 27, 2026 | 1,060.00 | 1,080.00 | 1,052.00 | 1,059.00 | 1,059.00 | -0.84% | 196,600 |
| Jan 26, 2026 | 1,071.00 | 1,078.00 | 1,066.00 | 1,068.00 | 1,068.00 | -3.00% | 209,000 |
| Jan 23, 2026 | 1,101.00 | 1,104.00 | 1,088.00 | 1,101.00 | 1,101.00 | - | 172,400 |
| Jan 22, 2026 | 1,100.00 | 1,107.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.82% | 242,200 |
| Jan 21, 2026 | 1,070.00 | 1,092.00 | 1,059.00 | 1,092.00 | 1,092.00 | 0.74% | 177,700 |
| Jan 20, 2026 | 1,097.00 | 1,099.00 | 1,081.00 | 1,084.00 | 1,084.00 | -1.63% | 119,600 |
| Jan 19, 2026 | 1,124.00 | 1,124.00 | 1,088.00 | 1,102.00 | 1,102.00 | -2.04% | 220,600 |
| Jan 16, 2026 | 1,110.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.99% | 188,900 |
| Jan 15, 2026 | 1,106.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,114.00 | 0.72% | 238,000 |
| Jan 14, 2026 | 1,090.00 | 1,106.00 | 1,084.00 | 1,106.00 | 1,106.00 | 2.12% | 263,600 |
| Jan 13, 2026 | 1,082.00 | 1,093.00 | 1,071.00 | 1,083.00 | 1,083.00 | 1.21% | 290,800 |
| Jan 9, 2026 | 1,059.00 | 1,071.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2.69% | 248,600 |
| Jan 8, 2026 | 1,052.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.23% | 139,200 |
| Jan 7, 2026 | 1,045.00 | 1,064.00 | 1,043.00 | 1,055.00 | 1,055.00 | -0.57% | 199,200 |
| Jan 6, 2026 | 1,077.00 | 1,081.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.38% | 258,100 |
| Jan 5, 2026 | 1,060.00 | 1,077.00 | 1,054.00 | 1,065.00 | 1,065.00 | 1.72% | 245,400 |
| Dec 30, 2025 | 1,044.00 | 1,053.00 | 1,039.00 | 1,047.00 | 1,047.00 | -0.10% | 118,500 |
| Dec 29, 2025 | 1,041.00 | 1,051.00 | 1,038.00 | 1,048.00 | 1,048.00 | 1.06% | 130,400 |
| Dec 26, 2025 | 1,047.00 | 1,047.00 | 1,033.00 | 1,037.00 | 1,037.00 | -0.38% | 127,600 |
| Dec 25, 2025 | 1,051.00 | 1,054.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.76% | 100,600 |
| Dec 24, 2025 | 1,060.00 | 1,062.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.76% | 127,500 |
| Dec 23, 2025 | 1,071.00 | 1,074.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.40% | 194,300 |
| Dec 22, 2025 | 1,087.00 | 1,088.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.47% | 229,600 |
| Dec 19, 2025 | 1,046.00 | 1,077.00 | 1,046.00 | 1,067.00 | 1,067.00 | 2.01% | 387,100 |
| Dec 18, 2025 | 1,041.00 | 1,050.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.67% | 185,300 |
| Dec 17, 2025 | 1,048.00 | 1,048.00 | 1,029.00 | 1,039.00 | 1,039.00 | 0.29% | 172,700 |
| Dec 16, 2025 | 1,052.00 | 1,059.00 | 1,027.00 | 1,036.00 | 1,036.00 | -0.96% | 247,800 |
| Dec 15, 2025 | 1,025.00 | 1,048.00 | 1,020.00 | 1,046.00 | 1,046.00 | 2.05% | 142,200 |
| Dec 12, 2025 | 1,009.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 3.02% | 204,400 |
| Dec 11, 2025 | 1,014.00 | 1,014.00 | 994.00 | 995.00 | 995.00 | -0.50% | 102,900 |
| Dec 10, 2025 | 1,002.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.30% | 153,600 |
| Dec 9, 2025 | 1,008.00 | 1,013.00 | 997.00 | 997.00 | 997.00 | -1.29% | 115,400 |
| Dec 8, 2025 | 994.00 | 1,012.00 | 994.00 | 1,010.00 | 1,010.00 | 1.61% | 118,000 |
| Dec 5, 2025 | 1,001.00 | 1,006.00 | 989.00 | 994.00 | 994.00 | -1.78% | 165,400 |
| Dec 4, 2025 | 998.00 | 1,018.00 | 995.00 | 1,012.00 | 1,012.00 | 1.20% | 164,100 |
| Dec 3, 2025 | 1,004.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 158,100 |
| Dec 2, 2025 | 1,014.00 | 1,019.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.69% | 158,500 |
| Dec 1, 2025 | 1,029.00 | 1,035.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.98% | 226,700 |
| Nov 28, 2025 | 1,012.00 | 1,028.00 | 1,012.00 | 1,024.00 | 1,024.00 | 1.19% | 188,600 |
| Nov 27, 2025 | 1,008.00 | 1,017.00 | 1,007.00 | 1,012.00 | 1,012.00 | 1.20% | 248,200 |
| Nov 26, 2025 | 985.00 | 1,004.00 | 977.00 | 1,000.00 | 1,000.00 | 2.46% | 224,400 |
| Nov 25, 2025 | 982.00 | 983.00 | 970.00 | 976.00 | 976.00 | 0.31% | 175,000 |
| Nov 21, 2025 | 945.00 | 978.00 | 945.00 | 973.00 | 973.00 | 1.35% | 191,400 |
| Nov 20, 2025 | 967.00 | 969.00 | 959.00 | 960.00 | 960.00 | 0.84% | 128,000 |
| Nov 19, 2025 | 955.00 | 963.00 | 940.00 | 952.00 | 952.00 | -0.21% | 147,700 |
| Nov 18, 2025 | 970.00 | 979.00 | 953.00 | 954.00 | 954.00 | -2.05% | 158,600 |
| Nov 17, 2025 | 972.00 | 979.00 | 961.00 | 974.00 | 974.00 | -0.31% | 170,300 |
| Nov 14, 2025 | 966.00 | 982.00 | 964.00 | 977.00 | 977.00 | 0.31% | 146,300 |
| Nov 13, 2025 | 968.00 | 978.00 | 965.00 | 974.00 | 974.00 | 1.14% | 144,400 |
| Nov 12, 2025 | 956.00 | 970.00 | 954.00 | 963.00 | 963.00 | 0.73% | 218,900 |
| Nov 11, 2025 | 957.00 | 959.00 | 942.00 | 956.00 | 956.00 | 0.21% | 164,300 |
| Nov 10, 2025 | 945.00 | 958.00 | 945.00 | 954.00 | 954.00 | 1.17% | 192,200 |
| Nov 7, 2025 | 938.00 | 945.00 | 928.00 | 943.00 | 943.00 | 0.21% | 187,100 |
| Nov 6, 2025 | 926.00 | 955.00 | 925.00 | 941.00 | 941.00 | 1.40% | 283,400 |
| Nov 5, 2025 | 931.00 | 934.00 | 909.00 | 928.00 | 928.00 | -1.28% | 351,600 |
| Nov 4, 2025 | 938.00 | 950.00 | 921.00 | 940.00 | 940.00 | -0.53% | 517,300 |
| Oct 31, 2025 | 943.00 | 967.00 | 938.00 | 945.00 | 945.00 | -3.96% | 712,900 |
| Oct 30, 2025 | 971.00 | 985.00 | 963.00 | 984.00 | 984.00 | 2.29% | 683,900 |
| Oct 29, 2025 | 981.00 | 983.00 | 961.00 | 962.00 | 962.00 | -1.64% | 221,100 |
| Oct 28, 2025 | 1,002.00 | 1,002.00 | 974.00 | 978.00 | 978.00 | -2.88% | 247,600 |
| Oct 27, 2025 | 1,010.00 | 1,013.00 | 1,000.00 | 1,007.00 | 1,007.00 | 1.21% | 211,600 |
| Oct 24, 2025 | 996.00 | 998.00 | 988.00 | 995.00 | 995.00 | -0.20% | 135,200 |
| Oct 23, 2025 | 986.00 | 998.00 | 983.00 | 997.00 | 997.00 | 0.71% | 229,200 |
| Oct 22, 2025 | 965.00 | 991.00 | 957.00 | 990.00 | 990.00 | 3.56% | 369,300 |
| Oct 21, 2025 | 964.00 | 965.00 | 953.00 | 956.00 | 956.00 | -0.52% | 331,500 |
| Oct 20, 2025 | 963.00 | 963.00 | 955.00 | 961.00 | 961.00 | 1.69% | 150,400 |
| Oct 17, 2025 | 955.00 | 958.00 | 942.00 | 945.00 | 945.00 | -1.25% | 93,900 |
| Oct 16, 2025 | 951.00 | 962.00 | 949.00 | 957.00 | 957.00 | 0.63% | 110,400 |
| Oct 15, 2025 | 943.00 | 953.00 | 940.00 | 951.00 | 951.00 | 1.39% | 182,200 |
| Oct 14, 2025 | 926.00 | 943.00 | 925.00 | 938.00 | 938.00 | -0.85% | 249,600 |
| Oct 10, 2025 | 958.00 | 960.00 | 940.00 | 946.00 | 946.00 | -2.67% | 191,600 |
| Oct 9, 2025 | 970.00 | 978.00 | 962.00 | 972.00 | 972.00 | 0.21% | 180,300 |
| Oct 8, 2025 | 984.00 | 990.00 | 967.00 | 970.00 | 970.00 | -0.82% | 211,700 |