Futaba Industrial Co., Ltd. (TYO:7241)
Japan
· Delayed Price · Currency is JPY 990.00
+55.00 (5.88%)
Apr 28, 2026, 3:30 PM JST
Futaba Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.11% | 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 |
| Mar 12, 2026 | 1,037.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,005.44 | -1.35% | 254,800 |
| Mar 11, 2026 | 1,059.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,019.16 | -0.29% | 211,000 |
| Mar 10, 2026 | 1,042.00 | 1,051.00 | 1,028.00 | 1,043.00 | 1,022.10 | 1.86% | 216,800 |
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 996.00 | 1,024.00 | 1,003.48 | -4.30% | 448,500 |
| Mar 6, 2026 | 1,064.00 | 1,073.00 | 1,048.00 | 1,070.00 | 1,048.56 | -0.74% | 333,500 |
| Mar 5, 2026 | 1,100.00 | 1,100.00 | 1,068.00 | 1,078.00 | 1,056.40 | 2.37% | 262,900 |
| Mar 4, 2026 | 1,087.00 | 1,092.00 | 1,030.00 | 1,053.00 | 1,031.90 | -5.73% | 539,400 |
| Mar 3, 2026 | 1,158.00 | 1,166.00 | 1,116.00 | 1,117.00 | 1,094.62 | -4.69% | 283,900 |
| Mar 2, 2026 | 1,143.00 | 1,174.00 | 1,135.00 | 1,172.00 | 1,148.51 | -0.09% | 412,700 |
| Feb 27, 2026 | 1,149.00 | 1,179.00 | 1,140.00 | 1,173.00 | 1,149.49 | 2.09% | 391,600 |
| Feb 26, 2026 | 1,148.00 | 1,161.00 | 1,142.00 | 1,149.00 | 1,125.97 | 0.09% | 260,500 |
| Feb 25, 2026 | 1,134.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,124.99 | 1.23% | 267,400 |
| Feb 24, 2026 | 1,128.00 | 1,149.00 | 1,124.00 | 1,134.00 | 1,111.27 | 1.25% | 251,500 |
| Feb 20, 2026 | 1,154.00 | 1,159.00 | 1,119.00 | 1,120.00 | 1,097.56 | -3.86% | 245,200 |
| Feb 19, 2026 | 1,140.00 | 1,167.00 | 1,139.00 | 1,165.00 | 1,141.65 | 2.19% | 251,800 |
| Feb 18, 2026 | 1,145.00 | 1,149.00 | 1,136.00 | 1,140.00 | 1,117.15 | - | 212,800 |
| Feb 17, 2026 | 1,129.00 | 1,143.00 | 1,117.00 | 1,140.00 | 1,117.15 | 0.88% | 237,400 |
| Feb 16, 2026 | 1,149.00 | 1,150.00 | 1,123.00 | 1,130.00 | 1,107.35 | -1.22% | 227,100 |
| Feb 13, 2026 | 1,119.00 | 1,146.00 | 1,116.00 | 1,144.00 | 1,121.07 | 3.25% | 656,500 |
| Feb 12, 2026 | 1,114.00 | 1,114.00 | 1,102.00 | 1,108.00 | 1,085.80 | -0.54% | 302,000 |
| Feb 10, 2026 | 1,094.00 | 1,114.00 | 1,094.00 | 1,114.00 | 1,091.68 | 1.92% | 312,500 |
| Feb 9, 2026 | 1,116.00 | 1,117.00 | 1,086.00 | 1,093.00 | 1,071.10 | 0.55% | 286,100 |
| Feb 6, 2026 | 1,063.00 | 1,090.00 | 1,057.00 | 1,087.00 | 1,065.22 | 1.78% | 241,300 |
| Feb 5, 2026 | 1,084.00 | 1,087.00 | 1,065.00 | 1,068.00 | 1,046.60 | 0.66% | 252,400 |
| Feb 4, 2026 | 1,050.00 | 1,074.00 | 1,042.00 | 1,061.00 | 1,039.74 | 2.51% | 329,300 |
| Feb 3, 2026 | 1,034.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,014.26 | - | 635,500 |
| Feb 2, 2026 | 1,058.00 | 1,071.00 | 1,029.00 | 1,035.00 | 1,014.26 | -0.38% | 362,400 |
| Jan 30, 2026 | 1,045.00 | 1,047.00 | 1,038.00 | 1,039.00 | 1,018.18 | 0.58% | 183,800 |
| Jan 29, 2026 | 1,027.00 | 1,038.00 | 1,015.00 | 1,033.00 | 1,012.30 | 0.29% | 181,600 |
| Jan 28, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,009.36 | -2.74% | 212,400 |
| Jan 27, 2026 | 1,060.00 | 1,080.00 | 1,052.00 | 1,059.00 | 1,037.78 | -0.84% | 196,600 |
| Jan 26, 2026 | 1,071.00 | 1,078.00 | 1,066.00 | 1,068.00 | 1,046.60 | -3.00% | 209,000 |
| Jan 23, 2026 | 1,101.00 | 1,104.00 | 1,088.00 | 1,101.00 | 1,078.94 | - | 172,400 |
| Jan 22, 2026 | 1,100.00 | 1,107.00 | 1,091.00 | 1,101.00 | 1,078.94 | 0.82% | 242,200 |
| Jan 21, 2026 | 1,070.00 | 1,092.00 | 1,059.00 | 1,092.00 | 1,070.12 | 0.74% | 177,700 |
| Jan 20, 2026 | 1,097.00 | 1,099.00 | 1,081.00 | 1,084.00 | 1,062.28 | -1.63% | 119,600 |
| Jan 19, 2026 | 1,124.00 | 1,124.00 | 1,088.00 | 1,102.00 | 1,079.92 | -2.04% | 220,600 |
| Jan 16, 2026 | 1,110.00 | 1,126.00 | 1,105.00 | 1,125.00 | 1,102.45 | 0.99% | 188,900 |
| Jan 15, 2026 | 1,106.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,091.68 | 0.72% | 238,000 |
| Jan 14, 2026 | 1,090.00 | 1,106.00 | 1,084.00 | 1,106.00 | 1,083.84 | 2.12% | 263,600 |
| Jan 13, 2026 | 1,082.00 | 1,093.00 | 1,071.00 | 1,083.00 | 1,061.30 | 1.21% | 290,800 |
| Jan 9, 2026 | 1,059.00 | 1,071.00 | 1,055.00 | 1,070.00 | 1,048.56 | 2.69% | 248,600 |
| Jan 8, 2026 | 1,052.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,021.12 | -1.23% | 139,200 |
| Jan 7, 2026 | 1,045.00 | 1,064.00 | 1,043.00 | 1,055.00 | 1,033.86 | -0.57% | 199,200 |
| Jan 6, 2026 | 1,077.00 | 1,081.00 | 1,057.00 | 1,061.00 | 1,039.74 | -0.38% | 258,100 |
| Jan 5, 2026 | 1,060.00 | 1,077.00 | 1,054.00 | 1,065.00 | 1,043.66 | 1.72% | 245,400 |
| Dec 30, 2025 | 1,044.00 | 1,053.00 | 1,039.00 | 1,047.00 | 1,026.02 | -0.10% | 118,500 |
| Dec 29, 2025 | 1,041.00 | 1,051.00 | 1,038.00 | 1,048.00 | 1,027.00 | 1.06% | 130,400 |
| Dec 26, 2025 | 1,047.00 | 1,047.00 | 1,033.00 | 1,037.00 | 1,016.22 | -0.38% | 127,600 |
| Dec 25, 2025 | 1,051.00 | 1,054.00 | 1,038.00 | 1,041.00 | 1,020.14 | -0.76% | 100,600 |
| Dec 24, 2025 | 1,060.00 | 1,062.00 | 1,045.00 | 1,049.00 | 1,027.98 | -0.76% | 127,500 |
| Dec 23, 2025 | 1,071.00 | 1,074.00 | 1,052.00 | 1,057.00 | 1,035.82 | -1.40% | 194,300 |
| Dec 22, 2025 | 1,087.00 | 1,088.00 | 1,069.00 | 1,072.00 | 1,050.52 | 0.47% | 229,600 |
| Dec 19, 2025 | 1,046.00 | 1,077.00 | 1,046.00 | 1,067.00 | 1,045.62 | 2.01% | 387,100 |
| Dec 18, 2025 | 1,041.00 | 1,050.00 | 1,035.00 | 1,046.00 | 1,025.04 | 0.67% | 185,300 |
| Dec 17, 2025 | 1,048.00 | 1,048.00 | 1,029.00 | 1,039.00 | 1,018.18 | 0.29% | 172,700 |
| Dec 16, 2025 | 1,052.00 | 1,059.00 | 1,027.00 | 1,036.00 | 1,015.24 | -0.96% | 247,800 |
| Dec 15, 2025 | 1,025.00 | 1,048.00 | 1,020.00 | 1,046.00 | 1,025.04 | 2.05% | 142,200 |
| Dec 12, 2025 | 1,009.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,004.46 | 3.02% | 204,400 |
| Dec 11, 2025 | 1,014.00 | 1,014.00 | 994.00 | 995.00 | 975.06 | -0.50% | 102,900 |
| Dec 10, 2025 | 1,002.00 | 1,017.00 | 1,000.00 | 1,000.00 | 979.96 | 0.30% | 153,600 |
| Dec 9, 2025 | 1,008.00 | 1,013.00 | 997.00 | 997.00 | 977.02 | -1.29% | 115,400 |
| Dec 8, 2025 | 994.00 | 1,012.00 | 994.00 | 1,010.00 | 989.76 | 1.61% | 118,000 |
| Dec 5, 2025 | 1,001.00 | 1,006.00 | 989.00 | 994.00 | 974.08 | -1.78% | 165,400 |
| Dec 4, 2025 | 998.00 | 1,018.00 | 995.00 | 1,012.00 | 991.72 | 1.20% | 164,100 |
| Dec 3, 2025 | 1,004.00 | 1,010.00 | 1,000.00 | 1,000.00 | 979.96 | -0.70% | 158,100 |
| Dec 2, 2025 | 1,014.00 | 1,019.00 | 1,006.00 | 1,007.00 | 986.82 | -0.69% | 158,500 |
| Dec 1, 2025 | 1,029.00 | 1,035.00 | 1,010.00 | 1,014.00 | 993.68 | -0.98% | 226,700 |