FTGroup Co., Ltd. - 2763.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,240	1,263	1,263	1,272	1,240	19,200
September 25, 2025	1,247	1,239	1,239	1,252	1,238	5,500
September 24, 2025	1,250	1,252	1,252	1,261	1,216	14,400
September 22, 2025	1,264	1,253	1,253	1,273	1,253	8,500
September 19, 2025	1,279	1,264	1,264	1,279	1,261	6,500
September 18, 2025	1,253	1,276	1,276	1,278	1,253	17,800
September 17, 2025	1,279	1,253	1,253	1,282	1,252	40,000
September 16, 2025	1,266	1,279	1,279	1,286	1,263	28,600
September 12, 2025	1,250	1,265	1,265	1,273	1,250	11,100
September 11, 2025	1,242	1,260	1,260	1,269	1,242	24,000
September 10, 2025	1,242	1,245	1,245	1,250	1,236	13,300
September 09, 2025	1,233	1,242	1,242	1,248	1,233	10,600
September 08, 2025	1,242	1,234	1,234	1,242	1,230	12,600
September 05, 2025	1,249	1,242	1,242	1,257	1,241	17,700
September 04, 2025	1,245	1,244	1,244	1,245	1,228	14,600
September 03, 2025	1,241	1,245	1,245	1,252	1,230	106,500
September 02, 2025	1,235	1,238	1,238	1,244	1,231	7,900
September 01, 2025	1,237	1,229	1,229	1,243	1,227	10,800
August 29, 2025	1,239	1,237	1,237	1,250	1,234	9,200
August 28, 2025	1,239	1,243	1,243	1,259	1,239	19,600
August 27, 2025	1,251	1,251	1,251	1,259	1,245	18,400
August 26, 2025	1,255	1,251	1,251	1,264	1,244	22,600
August 25, 2025	1,275	1,255	1,255	1,285	1,250	32,300
August 22, 2025	1,231	1,265	1,265	1,271	1,231	120,800
August 21, 2025	1,211	1,229	1,229	1,234	1,211	30,700
August 20, 2025	1,211	1,214	1,214	1,226	1,209	19,400
August 19, 2025	1,192	1,215	1,215	1,217	1,181	34,200
August 18, 2025	1,170	1,192	1,192	1,192	1,159	47,300
August 15, 2025	1,168	1,164	1,164	1,173	1,159	104,000
August 14, 2025	1,169	1,166	1,166	1,169	1,153	19,700
August 13, 2025	1,173	1,160	1,160	1,175	1,160	21,700
August 12, 2025	1,178	1,173	1,173	1,180	1,140	78,900
August 08, 2025	1,231	1,188	1,188	1,242	1,185	46,000
August 07, 2025	1,234	1,227	1,227	1,236	1,227	16,700
August 06, 2025	1,232	1,229	1,229	1,236	1,226	27,900
August 05, 2025	1,225	1,222	1,222	1,229	1,220	17,300
August 04, 2025	1,195	1,218	1,218	1,218	1,189	29,900
August 01, 2025	1,218	1,209	1,209	1,218	1,202	18,100
July 31, 2025	1,203	1,210	1,210	1,215	1,202	15,000
July 30, 2025	1,183	1,203	1,203	1,205	1,183	23,000
July 29, 2025	1,179	1,185	1,185	1,197	1,179	16,600
July 28, 2025	1,187	1,179	1,179	1,193	1,163	57,800
July 25, 2025	1,195	1,188	1,188	1,198	1,188	11,000
July 24, 2025	1,208	1,194	1,194	1,208	1,187	19,700
July 23, 2025	1,195	1,191	1,191	1,204	1,188	7,100
July 22, 2025	1,203	1,191	1,191	1,204	1,188	16,900
July 18, 2025	1,216	1,212	1,212	1,221	1,200	13,800
July 17, 2025	1,226	1,222	1,222	1,230	1,219	8,700
July 16, 2025	1,232	1,226	1,226	1,240	1,226	11,700
July 15, 2025	1,228	1,237	1,237	1,244	1,225	46,400
July 14, 2025	1,215	1,220	1,220	1,225	1,215	8,100
July 11, 2025	1,213	1,220	1,220	1,229	1,212	23,800
July 10, 2025	1,206	1,201	1,201	1,209	1,201	9,400
July 09, 2025	1,205	1,208	1,208	1,220	1,205	39,400
July 08, 2025	1,192	1,205	1,205	1,210	1,192	44,800
July 07, 2025	1,185	1,198	1,198	1,202	1,185	47,500
July 04, 2025	1,183	1,187	1,187	1,191	1,182	14,500
July 03, 2025	1,178	1,183	1,183	1,186	1,177	40,700
July 02, 2025	1,170	1,182	1,182	1,183	1,170	17,800
July 01, 2025	1,164	1,170	1,170	1,176	1,164	55,500

FTGroup Co., Ltd. (2763.T) JPX