Futaba Corp. 6986
TSE · Japan · Producer Manufacturing
¥704.00-31.00 (-4.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥704.00 | -4.22% | ¥725.00 | ¥735.00 | ¥701.00 | 330.60K |
| 2026-10-01 | ¥735.00 | -0.81% | ¥738.00 | ¥741.00 | ¥723.00 | 277.80K |
| 2026-09-30 | ¥741.00 | +1.23% | ¥736.00 | ¥750.00 | ¥710.00 | 726.70K |
| 2026-09-29 | ¥732.00 | -5.67% | ¥772.00 | ¥776.00 | ¥725.00 | 762.90K |
| 2026-09-28 | ¥776.00 | -5.02% | ¥817.00 | ¥819.00 | ¥769.00 | 632.60K |
| 2026-09-25 | ¥817.00 | -0.97% | ¥824.00 | ¥824.00 | ¥807.00 | 303.30K |
| 2026-09-24 | ¥825.00 | +2.74% | ¥810.00 | ¥825.00 | ¥805.00 | 464.20K |
| 2026-09-18 | ¥803.00 | +1.13% | ¥800.00 | ¥809.00 | ¥777.00 | 1.59M |
| 2026-09-17 | ¥794.00 | +7.15% | ¥742.00 | ¥798.00 | ¥722.00 | 554.00K |
| 2026-09-16 | ¥741.00 | -0.80% | ¥748.00 | ¥765.00 | ¥741.00 | 192.70K |
| 2026-09-15 | ¥747.00 | +0.13% | ¥740.00 | ¥762.00 | ¥734.00 | 378.90K |
| 2026-09-14 | ¥746.00 | +2.19% | ¥723.00 | ¥753.00 | ¥715.00 | 204.90K |
| 2026-09-11 | ¥730.00 | -0.68% | ¥709.00 | ¥737.00 | ¥675.00 | 732.40K |
| 2026-09-10 | ¥735.00 | +0.68% | ¥726.00 | ¥763.00 | ¥716.00 | 389.80K |
| 2026-09-09 | ¥730.00 | -3.31% | ¥751.00 | ¥758.00 | ¥721.00 | 862.20K |
| 2026-09-08 | ¥755.00 | -3.45% | ¥785.00 | ¥798.00 | ¥755.00 | 621.00K |
| 2026-09-07 | ¥782.00 | +0.26% | ¥780.00 | ¥787.00 | ¥761.00 | 443.20K |
| 2026-09-04 | ¥780.00 | +0.52% | ¥777.00 | ¥806.00 | ¥762.00 | 598.80K |
| 2026-09-03 | ¥776.00 | +1.57% | ¥785.00 | ¥788.00 | ¥761.00 | 393.90K |
| 2026-09-02 | ¥764.00 | -1.42% | ¥762.00 | ¥769.00 | ¥737.00 | 304.80K |
| 2026-09-01 | ¥775.00 | +0.91% | ¥753.00 | ¥785.00 | ¥735.00 | 359.00K |
| 2026-08-31 | ¥768.00 | -2.04% | ¥778.00 | ¥805.00 | ¥760.00 | 716.00K |
| 2026-08-28 | ¥784.00 | +0.38% | ¥783.00 | ¥798.00 | ¥771.00 | 594.70K |
| 2026-08-27 | ¥781.00 | +7.58% | ¥719.00 | ¥783.00 | ¥719.00 | 916.10K |
| 2026-08-26 | ¥726.00 | +5.99% | ¥690.00 | ¥728.00 | ¥687.00 | 336.00K |
| 2026-08-25 | ¥685.00 | -2.28% | ¥694.00 | ¥695.00 | ¥677.00 | 410.20K |
| 2026-08-24 | ¥701.00 | -1.82% | ¥716.00 | ¥716.00 | ¥697.00 | 236.30K |
| 2026-08-21 | ¥714.00 | -2.19% | ¥720.00 | ¥730.00 | ¥709.00 | 359.20K |
| 2026-08-20 | ¥730.00 | +7.83% | ¥678.00 | ¥732.00 | ¥676.00 | 600.30K |
| 2026-08-19 | ¥677.00 | +1.04% | ¥660.00 | ¥682.00 | ¥650.00 | 448.40K |
| 2026-08-18 | ¥670.00 | -2.33% | ¥679.00 | ¥696.00 | ¥670.00 | 534.10K |
| 2026-08-17 | ¥686.00 | +3.00% | ¥665.00 | ¥689.00 | ¥662.00 | 578.60K |
| 2026-08-14 | ¥666.00 | +1.99% | ¥650.00 | ¥668.00 | ¥642.00 | 289.40K |
| 2026-08-13 | ¥653.00 | +1.08% | ¥648.00 | ¥655.00 | ¥641.00 | 259.10K |
| 2026-08-12 | ¥646.00 | -0.15% | ¥650.00 | ¥652.00 | ¥630.00 | 393.80K |
| 2026-08-10 | ¥647.00 | +1.57% | ¥645.00 | ¥657.00 | ¥642.00 | 303.80K |
| 2026-08-07 | ¥637.00 | +0.63% | ¥633.00 | ¥641.00 | ¥621.00 | 265.30K |
| 2026-08-06 | ¥633.00 | +0.32% | ¥630.00 | ¥639.00 | ¥627.00 | 167.40K |
| 2026-08-05 | ¥631.00 | +0.64% | ¥627.00 | ¥639.00 | ¥626.00 | 198.90K |
| 2026-08-04 | ¥627.00 | +0.97% | ¥619.00 | ¥630.00 | ¥615.00 | 262.90K |
| 2026-08-03 | ¥621.00 | +0.98% | ¥611.00 | ¥621.00 | ¥602.00 | 304.20K |
| 2026-07-31 | ¥615.00 | +4.77% | ¥599.00 | ¥620.00 | ¥591.00 | 378.20K |
| 2026-07-30 | ¥587.00 | +1.91% | ¥570.00 | ¥594.00 | ¥568.00 | 278.30K |
| 2026-07-29 | ¥576.00 | +0.17% | ¥578.00 | ¥580.00 | ¥563.00 | 548.00K |
| 2026-07-28 | ¥575.00 | -4.33% | ¥590.00 | ¥591.00 | ¥571.00 | 400.60K |
| 2026-07-27 | ¥601.00 | +1.35% | ¥598.00 | ¥606.00 | ¥593.00 | 330.60K |
| 2026-07-24 | ¥593.00 | +0.17% | ¥586.00 | ¥595.00 | ¥580.00 | 162.40K |
| 2026-07-23 | ¥592.00 | +0.85% | ¥592.00 | ¥599.00 | ¥587.00 | 158.30K |
| 2026-07-22 | ¥587.00 | +0.51% | ¥587.00 | ¥601.00 | ¥583.00 | 327.50K |
| 2026-07-21 | ¥584.00 | +3.18% | ¥576.00 | ¥586.00 | ¥572.00 | 247.30K |
| 2026-07-17 | ¥566.00 | -1.74% | ¥564.00 | ¥570.00 | ¥551.00 | 459.40K |
| 2026-07-16 | ¥576.00 | 0.00% | ¥572.00 | ¥581.00 | ¥569.00 | 160.60K |
| 2026-07-15 | ¥576.00 | +2.49% | ¥568.00 | ¥580.00 | ¥563.00 | 258.30K |
| 2026-07-14 | ¥562.00 | -1.23% | ¥566.00 | ¥568.00 | ¥557.00 | 209.30K |
| 2026-07-13 | ¥569.00 | +0.18% | ¥575.00 | ¥587.00 | ¥568.00 | 212.00K |
| 2026-07-10 | ¥568.00 | +0.35% | ¥572.00 | ¥579.00 | ¥567.00 | 642.60K |
| 2026-07-09 | ¥566.00 | -0.18% | ¥570.00 | ¥575.00 | ¥558.00 | 179.40K |
| 2026-07-08 | ¥567.00 | -2.24% | ¥573.00 | ¥577.00 | ¥566.00 | 293.30K |
| 2026-07-07 | ¥580.00 | -0.34% | ¥590.00 | ¥595.00 | ¥572.00 | 400.80K |
| 2026-07-06 | ¥582.00 | 0.00% | ¥582.00 | ¥590.00 | ¥576.00 | 185.40K |
| 2026-07-03 | ¥582.00 | +3.93% | ¥553.00 | ¥583.00 | ¥553.00 | 255.30K |
| 2026-07-02 | ¥560.00 | -1.75% | ¥567.00 | ¥567.00 | ¥547.00 | 313.30K |
| 2026-07-01 | ¥570.00 | +3.45% | ¥551.00 | ¥570.00 | ¥546.00 | 255.40K |
| 2026-06-30 | ¥551.00 | 0.00% | ¥557.00 | ¥557.00 | ¥538.00 | 330.90K |
| 2026-06-29 | ¥551.00 | +1.66% | ¥552.00 | ¥557.00 | ¥537.00 | 508.40K |
| 2026-06-26 | ¥542.00 | -2.87% | ¥556.00 | ¥567.00 | ¥527.00 | 1.87M |
| 2026-06-25 | ¥558.00 | -0.53% | ¥570.00 | ¥570.00 | ¥557.00 | 192.60K |
| 2026-06-24 | ¥561.00 | -1.92% | ¥571.00 | ¥583.00 | ¥559.00 | 308.70K |
| 2026-06-23 | ¥572.00 | -4.19% | ¥600.00 | ¥600.00 | ¥572.00 | 334.00K |
| 2026-06-22 | ¥597.00 | +0.17% | ¥601.00 | ¥610.00 | ¥597.00 | 164.30K |
| 2026-06-19 | ¥596.00 | -0.67% | ¥604.00 | ¥612.00 | ¥596.00 | 244.10K |
| 2026-06-18 | ¥600.00 | -0.50% | ¥605.00 | ¥610.00 | ¥600.00 | 146.60K |
| 2026-06-17 | ¥603.00 | +2.38% | ¥581.00 | ¥605.00 | ¥579.00 | 197.20K |
| 2026-06-16 | ¥589.00 | -2.16% | ¥600.00 | ¥600.00 | ¥585.00 | 144.10K |
| 2026-06-15 | ¥602.00 | +3.61% | ¥600.00 | ¥608.00 | ¥594.00 | 222.80K |
| 2026-06-12 | ¥581.00 | +0.17% | ¥590.00 | ¥595.00 | ¥579.00 | 186.70K |
| 2026-06-11 | ¥580.00 | -0.51% | ¥575.00 | ¥582.00 | ¥567.00 | 236.50K |
| 2026-06-10 | ¥583.00 | -1.85% | ¥591.00 | ¥592.00 | ¥577.00 | 364.80K |
| 2026-06-09 | ¥594.00 | -1.49% | ¥605.00 | ¥618.00 | ¥594.00 | 359.40K |
| 2026-06-08 | ¥603.00 | -5.49% | ¥612.00 | ¥615.00 | ¥595.00 | 409.10K |
| 2026-06-05 | ¥638.00 | +2.08% | ¥620.00 | ¥657.00 | ¥614.00 | 363.20K |
| 2026-06-04 | ¥625.00 | -0.48% | ¥620.00 | ¥625.00 | ¥606.00 | 108.90K |
| 2026-06-03 | ¥628.00 | +3.63% | ¥616.00 | ¥629.00 | ¥610.00 | 166.40K |
| 2026-06-02 | ¥606.00 | -2.26% | ¥620.00 | ¥620.00 | ¥591.00 | 275.10K |
| 2026-06-01 | ¥620.00 | -4.62% | ¥643.00 | ¥656.00 | ¥620.00 | 222.00K |
| 2026-05-29 | ¥650.00 | +0.93% | ¥650.00 | ¥676.00 | ¥645.00 | 290.60K |
| 2026-05-28 | ¥644.00 | +3.70% | ¥628.00 | ¥644.00 | ¥617.00 | 236.30K |
| 2026-05-27 | ¥621.00 | -0.96% | ¥627.00 | ¥636.00 | ¥614.00 | 144.00K |
| 2026-05-26 | ¥627.00 | +0.16% | ¥625.00 | ¥631.00 | ¥604.00 | 257.40K |
| 2026-05-25 | ¥626.00 | +0.32% | ¥632.00 | ¥645.00 | ¥622.00 | 197.70K |