Future Corporation - 4722.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,958	1,969	1,969	1,982	1,955	198,800
December 03, 2025	1,985	1,963	1,963	1,992	1,963	221,100
December 02, 2025	2,031	1,995	1,995	2,041	1,989	195,400
December 01, 2025	2,100	2,034	2,034	2,119	2,034	191,300
November 28, 2025	2,092	2,053	2,053	2,109	2,053	173,500
November 27, 2025	2,079	2,100	2,100	2,100	2,070	96,600
November 26, 2025	2,061	2,066	2,066	2,068	2,031	185,900
November 25, 2025	2,075	2,035	2,035	2,078	2,027	163,900
November 21, 2025	2,025	2,081	2,081	2,081	2,025	193,900
November 20, 2025	2,028	2,023	2,023	2,029	2,007	191,100
November 19, 2025	2,051	2,014	2,014	2,051	2,006	187,700
November 18, 2025	2,070	2,051	2,051	2,080	2,038	171,000
November 17, 2025	2,109	2,090	2,090	2,116	2,076	140,800
November 14, 2025	2,116	2,113	2,113	2,130	2,097	116,100
November 13, 2025	2,139	2,119	2,119	2,146	2,109	120,600
November 12, 2025	2,137	2,114	2,114	2,153	2,105	152,400
November 11, 2025	2,155	2,149	2,149	2,160	2,119	84,700
November 10, 2025	2,146	2,152	2,152	2,152	2,112	80,800
November 07, 2025	2,110	2,135	2,135	2,140	2,110	115,700
November 06, 2025	2,126	2,105	2,105	2,136	2,095	118,800
November 05, 2025	2,126	2,105	2,105	2,136	2,095	118,800
November 04, 2025	2,125	2,130	2,130	2,142	2,084	125,900
October 31, 2025	2,150	2,176	2,176	2,176	2,138	164,400
October 30, 2025	2,150	2,176	2,176	2,176	2,138	164,400
October 29, 2025	2,154	2,105	2,105	2,154	2,089	166,300
October 28, 2025	2,220	2,164	2,164	2,229	2,151	179,800
October 27, 2025	2,199	2,211	2,211	2,233	2,185	173,400
October 24, 2025	2,149	2,189	2,189	2,190	2,116	317,500
October 23, 2025	2,035	2,195	2,195	2,197	2,025	547,000
October 22, 2025	2,200	2,175	2,175	2,212	2,143	473,400
October 21, 2025	2,173	2,198	2,198	2,206	2,159	168,900
October 20, 2025	2,171	2,167	2,167	2,174	2,155	98,300
October 17, 2025	2,158	2,132	2,132	2,168	2,126	88,300
October 16, 2025	2,176	2,170	2,170	2,194	2,160	101,000
October 15, 2025	2,168	2,180	2,180	2,184	2,161	116,500
October 14, 2025	2,181	2,149	2,149	2,198	2,134	202,800
October 10, 2025	2,232	2,215	2,215	2,248	2,211	106,500
October 09, 2025	2,256	2,268	2,268	2,268	2,235	97,800
October 08, 2025	2,286	2,267	2,267	2,303	2,265	89,200
October 07, 2025	2,278	2,281	2,281	2,281	2,248	116,500
October 06, 2025	2,290	2,290	2,290	2,296	2,254	116,200
October 03, 2025	2,182	2,225	2,225	2,240	2,182	101,100
October 02, 2025	2,266	2,180	2,180	2,283	2,180	185,800
October 01, 2025	2,297	2,274	2,274	2,306	2,258	175,600
September 30, 2025	2,335	2,321	2,321	2,335	2,290	129,400
September 29, 2025	2,345	2,314	2,314	2,355	2,312	174,200
September 26, 2025	2,273	2,334	2,334	2,342	2,273	193,700
September 25, 2025	2,278	2,287	2,287	2,291	2,260	165,800
September 24, 2025	2,272	2,280	2,280	2,284	2,258	133,500
September 22, 2025	2,291	2,277	2,277	2,301	2,277	136,100
September 19, 2025	2,313	2,290	2,290	2,321	2,277	182,400
September 18, 2025	2,277	2,297	2,297	2,297	2,256	97,300
September 17, 2025	2,277	2,297	2,297	2,297	2,256	108,800
September 16, 2025	2,277	2,289	2,289	2,324	2,259	178,500
September 12, 2025	2,289	2,282	2,282	2,289	2,242	189,000
September 11, 2025	2,257	2,253	2,253	2,283	2,231	174,200
September 10, 2025	2,239	2,267	2,267	2,278	2,233	143,400
September 09, 2025	2,236	2,239	2,239	2,260	2,218	106,900
September 08, 2025	2,204	2,226	2,226	2,236	2,204	105,100
September 05, 2025	2,195	2,191	2,191	2,200	2,168	135,100

Future Corporation (4722.T) JPX