Futaba Industrial Co., Ltd. 7241
TSE · Japan · Producer Manufacturing
¥1,043.00-27.00 (-2.52%)
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 | ¥1,043.00 | -2.52% | ¥1,065.00 | ¥1,065.00 | ¥1,036.00 | 275.50K |
| 2026-10-01 | ¥1,070.00 | -2.01% | ¥1,089.00 | ¥1,089.00 | ¥1,068.00 | 264.00K |
| 2026-09-30 | ¥1,092.00 | +0.65% | ¥1,085.00 | ¥1,094.00 | ¥1,080.00 | 321.60K |
| 2026-09-29 | ¥1,085.00 | -2.69% | ¥1,096.00 | ¥1,096.00 | ¥1,080.00 | 531.10K |
| 2026-09-28 | ¥1,115.00 | -0.36% | ¥1,125.00 | ¥1,130.00 | ¥1,115.00 | 1.11M |
| 2026-09-25 | ¥1,119.00 | +0.90% | ¥1,117.00 | ¥1,122.00 | ¥1,113.00 | 516.80K |
| 2026-09-24 | ¥1,109.00 | +0.09% | ¥1,107.00 | ¥1,115.00 | ¥1,106.00 | 662.10K |
| 2026-09-18 | ¥1,108.00 | -0.54% | ¥1,118.00 | ¥1,119.00 | ¥1,102.00 | 388.60K |
| 2026-09-17 | ¥1,114.00 | +1.64% | ¥1,105.00 | ¥1,115.00 | ¥1,102.00 | 344.70K |
| 2026-09-16 | ¥1,096.00 | 0.00% | ¥1,100.00 | ¥1,104.00 | ¥1,096.00 | 249.90K |
| 2026-09-15 | ¥1,096.00 | +0.83% | ¥1,088.00 | ¥1,098.00 | ¥1,085.00 | 328.60K |
| 2026-09-14 | ¥1,087.00 | +1.30% | ¥1,073.00 | ¥1,087.00 | ¥1,070.00 | 319.40K |
| 2026-09-11 | ¥1,073.00 | +1.13% | ¥1,049.00 | ¥1,077.00 | ¥1,046.00 | 408.00K |
| 2026-09-10 | ¥1,061.00 | -0.84% | ¥1,060.00 | ¥1,066.00 | ¥1,051.00 | 450.20K |
| 2026-09-09 | ¥1,070.00 | -0.83% | ¥1,071.00 | ¥1,076.00 | ¥1,063.00 | 355.00K |
| 2026-09-08 | ¥1,079.00 | -3.23% | ¥1,111.00 | ¥1,111.00 | ¥1,077.00 | 468.70K |
| 2026-09-07 | ¥1,115.00 | -0.45% | ¥1,126.00 | ¥1,131.00 | ¥1,115.00 | 428.00K |
| 2026-09-04 | ¥1,120.00 | -0.62% | ¥1,120.00 | ¥1,124.00 | ¥1,112.00 | 270.40K |
| 2026-09-03 | ¥1,127.00 | +1.08% | ¥1,121.00 | ¥1,132.00 | ¥1,118.00 | 251.20K |
| 2026-09-02 | ¥1,115.00 | -2.19% | ¥1,134.00 | ¥1,134.00 | ¥1,112.00 | 307.60K |
| 2026-09-01 | ¥1,140.00 | +1.15% | ¥1,125.00 | ¥1,146.00 | ¥1,119.00 | 318.80K |
| 2026-08-31 | ¥1,127.00 | +1.08% | ¥1,114.00 | ¥1,127.00 | ¥1,111.00 | 253.20K |
| 2026-08-28 | ¥1,115.00 | +0.36% | ¥1,107.00 | ¥1,119.00 | ¥1,105.00 | 217.00K |
| 2026-08-27 | ¥1,111.00 | -1.24% | ¥1,126.00 | ¥1,130.00 | ¥1,109.00 | 256.80K |
| 2026-08-26 | ¥1,125.00 | +1.53% | ¥1,119.00 | ¥1,129.00 | ¥1,119.00 | 170.90K |
| 2026-08-25 | ¥1,108.00 | -0.81% | ¥1,120.00 | ¥1,122.00 | ¥1,106.00 | 180.50K |
| 2026-08-24 | ¥1,117.00 | +0.09% | ¥1,122.00 | ¥1,128.00 | ¥1,111.00 | 241.60K |
| 2026-08-21 | ¥1,116.00 | +0.81% | ¥1,107.00 | ¥1,118.00 | ¥1,105.00 | 250.30K |
| 2026-08-20 | ¥1,107.00 | +1.93% | ¥1,094.00 | ¥1,110.00 | ¥1,090.00 | 233.60K |
| 2026-08-19 | ¥1,086.00 | -1.99% | ¥1,103.00 | ¥1,105.00 | ¥1,081.00 | 268.60K |
| 2026-08-18 | ¥1,108.00 | +1.00% | ¥1,100.00 | ¥1,114.00 | ¥1,097.00 | 208.20K |
| 2026-08-17 | ¥1,097.00 | +0.27% | ¥1,099.00 | ¥1,108.00 | ¥1,094.00 | 273.00K |
| 2026-08-14 | ¥1,094.00 | +2.53% | ¥1,070.00 | ¥1,094.00 | ¥1,068.00 | 309.40K |
| 2026-08-13 | ¥1,067.00 | +2.20% | ¥1,050.00 | ¥1,069.00 | ¥1,050.00 | 283.80K |
| 2026-08-12 | ¥1,044.00 | -0.85% | ¥1,057.00 | ¥1,058.00 | ¥1,041.00 | 182.50K |
| 2026-08-10 | ¥1,053.00 | +1.35% | ¥1,048.00 | ¥1,053.00 | ¥1,035.00 | 259.00K |
| 2026-08-07 | ¥1,039.00 | -0.29% | ¥1,045.00 | ¥1,051.00 | ¥1,038.00 | 201.70K |
| 2026-08-06 | ¥1,042.00 | -0.10% | ¥1,041.00 | ¥1,059.00 | ¥1,040.00 | 201.60K |
| 2026-08-05 | ¥1,043.00 | +1.36% | ¥1,030.00 | ¥1,043.00 | ¥1,029.00 | 254.00K |
| 2026-08-04 | ¥1,029.00 | -0.58% | ¥1,024.00 | ¥1,039.00 | ¥1,021.00 | 251.20K |
| 2026-08-03 | ¥1,035.00 | -0.19% | ¥1,047.00 | ¥1,048.00 | ¥1,013.00 | 510.30K |
| 2026-07-31 | ¥1,037.00 | -0.48% | ¥1,025.00 | ¥1,050.00 | ¥1,017.00 | 621.10K |
| 2026-07-30 | ¥1,042.00 | +0.39% | ¥1,032.00 | ¥1,046.00 | ¥1,016.00 | 422.20K |
| 2026-07-29 | ¥1,038.00 | +1.76% | ¥1,028.00 | ¥1,038.00 | ¥1,018.00 | 274.00K |
| 2026-07-28 | ¥1,020.00 | +0.20% | ¥1,021.00 | ¥1,024.00 | ¥1,013.00 | 228.80K |
| 2026-07-27 | ¥1,018.00 | +1.80% | ¥1,010.00 | ¥1,018.00 | ¥1,007.00 | 131.50K |
| 2026-07-24 | ¥1,000.00 | -0.99% | ¥1,002.00 | ¥1,005.00 | ¥997.00 | 140.10K |
| 2026-07-23 | ¥1,010.00 | -0.88% | ¥1,010.00 | ¥1,018.00 | ¥1,004.00 | 174.30K |
| 2026-07-22 | ¥1,019.00 | +1.19% | ¥1,011.00 | ¥1,035.00 | ¥1,006.00 | 229.60K |
| 2026-07-21 | ¥1,007.00 | +2.65% | ¥990.00 | ¥1,010.00 | ¥988.00 | 281.90K |
| 2026-07-17 | ¥981.00 | -1.11% | ¥990.00 | ¥994.00 | ¥967.00 | 252.50K |
| 2026-07-16 | ¥992.00 | +0.40% | ¥989.00 | ¥1,002.00 | ¥988.00 | 267.40K |
| 2026-07-15 | ¥988.00 | +1.33% | ¥980.00 | ¥988.00 | ¥976.00 | 205.20K |
| 2026-07-14 | ¥975.00 | +1.35% | ¥973.00 | ¥975.00 | ¥965.00 | 182.30K |
| 2026-07-13 | ¥962.00 | -0.93% | ¥976.00 | ¥980.00 | ¥959.00 | 252.00K |
| 2026-07-10 | ¥971.00 | +1.04% | ¥970.00 | ¥973.00 | ¥961.00 | 207.70K |
| 2026-07-09 | ¥961.00 | -1.54% | ¥966.00 | ¥967.00 | ¥954.00 | 244.80K |
| 2026-07-08 | ¥976.00 | -2.01% | ¥995.00 | ¥996.00 | ¥971.00 | 278.60K |
| 2026-07-07 | ¥996.00 | -0.40% | ¥1,010.00 | ¥1,013.00 | ¥995.00 | 338.40K |
| 2026-07-06 | ¥1,000.00 | +0.91% | ¥1,001.00 | ¥1,013.00 | ¥993.00 | 270.10K |
| 2026-07-03 | ¥991.00 | +1.43% | ¥988.00 | ¥998.00 | ¥983.00 | 278.20K |
| 2026-07-02 | ¥977.00 | +3.39% | ¥959.00 | ¥983.00 | ¥955.00 | 410.10K |
| 2026-07-01 | ¥945.00 | +0.53% | ¥952.00 | ¥955.00 | ¥944.00 | 166.60K |
| 2026-06-30 | ¥940.00 | -0.32% | ¥944.00 | ¥946.00 | ¥935.00 | 638.10K |
| 2026-06-29 | ¥943.00 | -0.21% | ¥951.00 | ¥954.00 | ¥932.00 | 185.40K |
| 2026-06-26 | ¥945.00 | +0.11% | ¥940.00 | ¥951.00 | ¥935.00 | 157.10K |
| 2026-06-25 | ¥944.00 | +1.72% | ¥940.00 | ¥952.00 | ¥932.00 | 259.00K |
| 2026-06-24 | ¥928.00 | -0.54% | ¥936.00 | ¥945.00 | ¥927.00 | 219.80K |
| 2026-06-23 | ¥933.00 | -2.00% | ¥959.00 | ¥959.00 | ¥933.00 | 296.20K |
| 2026-06-22 | ¥952.00 | -0.42% | ¥956.00 | ¥960.00 | ¥950.00 | 201.60K |
| 2026-06-19 | ¥956.00 | 0.00% | ¥952.00 | ¥960.00 | ¥952.00 | 191.10K |
| 2026-06-18 | ¥956.00 | -0.52% | ¥959.00 | ¥965.00 | ¥952.00 | 202.00K |
| 2026-06-17 | ¥961.00 | -0.21% | ¥972.00 | ¥972.00 | ¥959.00 | 268.30K |
| 2026-06-16 | ¥963.00 | -0.82% | ¥979.00 | ¥986.00 | ¥960.00 | 273.80K |
| 2026-06-15 | ¥971.00 | +1.46% | ¥972.00 | ¥981.00 | ¥968.00 | 180.80K |
| 2026-06-12 | ¥957.00 | +0.31% | ¥961.00 | ¥964.00 | ¥953.00 | 169.30K |
| 2026-06-11 | ¥954.00 | +0.42% | ¥950.00 | ¥957.00 | ¥939.00 | 275.70K |
| 2026-06-10 | ¥950.00 | -1.76% | ¥964.00 | ¥973.00 | ¥950.00 | 326.00K |
| 2026-06-09 | ¥967.00 | +0.83% | ¥969.00 | ¥984.00 | ¥964.00 | 198.20K |
| 2026-06-08 | ¥959.00 | -0.62% | ¥955.00 | ¥966.00 | ¥946.00 | 265.10K |
| 2026-06-05 | ¥965.00 | +1.05% | ¥958.00 | ¥965.00 | ¥955.00 | 153.90K |
| 2026-06-04 | ¥955.00 | -1.04% | ¥959.00 | ¥966.00 | ¥953.00 | 152.00K |
| 2026-06-03 | ¥965.00 | +1.15% | ¥962.00 | ¥972.00 | ¥958.00 | 156.10K |
| 2026-06-02 | ¥954.00 | -3.25% | ¥972.00 | ¥972.00 | ¥942.00 | 257.90K |
| 2026-06-01 | ¥986.00 | -2.86% | ¥1,015.00 | ¥1,015.00 | ¥980.00 | 351.00K |
| 2026-05-29 | ¥1,015.00 | +1.30% | ¥1,008.00 | ¥1,022.00 | ¥1,007.00 | 170.50K |
| 2026-05-28 | ¥1,002.00 | +0.60% | ¥1,003.00 | ¥1,019.00 | ¥995.00 | 214.90K |
| 2026-05-27 | ¥996.00 | +0.91% | ¥995.00 | ¥1,003.00 | ¥987.00 | 157.60K |
| 2026-05-26 | ¥987.00 | -1.10% | ¥999.00 | ¥1,001.00 | ¥984.00 | 202.70K |
| 2026-05-25 | ¥998.00 | -1.38% | ¥1,010.00 | ¥1,020.00 | ¥992.00 | 414.10K |