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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,189	2,200	2,200	2,207	2,179	157,300
September 03, 2025	2,214	2,203	2,203	2,227	2,197	207,800
September 02, 2025	2,229	2,190	2,190	2,250	2,177	305,200
September 01, 2025	2,279	2,235	2,235	2,301	2,234	185,800
August 29, 2025	2,304	2,288	2,288	2,305	2,275	163,200
August 28, 2025	2,275	2,295	2,295	2,297	2,251	294,500
August 27, 2025	2,318	2,284	2,284	2,329	2,274	133,200
August 26, 2025	2,339	2,314	2,314	2,341	2,282	158,400
August 25, 2025	2,368	2,337	2,337	2,368	2,327	115,500
August 22, 2025	2,345	2,347	2,347	2,359	2,319	123,400
August 21, 2025	2,349	2,351	2,351	2,359	2,332	88,100
August 20, 2025	2,351	2,348	2,348	2,365	2,341	100,400
August 19, 2025	2,359	2,365	2,365	2,383	2,349	136,000
August 18, 2025	2,366	2,377	2,377	2,386	2,349	150,900
August 15, 2025	2,386	2,354	2,354	2,410	2,331	220,400
August 14, 2025	2,371	2,401	2,401	2,414	2,330	136,100
August 13, 2025	2,406	2,378	2,378	2,406	2,372	140,100
August 12, 2025	2,437	2,439	2,439	2,448	2,423	169,100
August 08, 2025	2,425	2,415	2,415	2,432	2,397	134,700
August 07, 2025	2,398	2,416	2,416	2,436	2,378	154,900
August 06, 2025	2,413	2,397	2,397	2,430	2,385	179,500
August 05, 2025	2,341	2,379	2,379	2,386	2,340	131,900
August 04, 2025	2,323	2,331	2,331	2,362	2,314	112,200
August 01, 2025	2,350	2,364	2,364	2,380	2,320	166,200
July 31, 2025	2,285	2,368	2,368	2,375	2,255	324,800
July 30, 2025	2,234	2,272	2,272	2,272	2,203	840,300
July 29, 2025	2,195	2,215	2,215	2,221	2,183	165,400
July 28, 2025	2,239	2,209	2,209	2,261	2,196	217,800
July 25, 2025	2,262	2,216	2,216	2,262	2,184	290,800
July 24, 2025	2,196	2,246	2,246	2,310	2,186	425,600
July 23, 2025	2,237	2,239	2,239	2,239	2,196	335,000
July 22, 2025	2,256	2,226	2,226	2,276	2,218	178,300
July 18, 2025	2,278	2,256	2,256	2,280	2,247	134,600
July 17, 2025	2,238	2,278	2,278	2,292	2,219	226,800
July 16, 2025	2,216	2,220	2,220	2,244	2,203	165,900
July 15, 2025	2,260	2,235	2,235	2,266	2,228	162,300
July 14, 2025	2,195	2,253	2,253	2,261	2,186	206,200
July 11, 2025	2,243	2,205	2,205	2,251	2,203	216,200
July 10, 2025	2,235	2,255	2,255	2,258	2,210	302,000
July 09, 2025	2,281	2,254	2,254	2,281	2,212	281,500
July 08, 2025	2,289	2,301	2,301	2,313	2,275	340,200
July 07, 2025	2,310	2,274	2,274	2,330	2,261	250,200
July 04, 2025	2,257	2,287	2,287	2,299	2,235	256,200
July 03, 2025	2,309	2,262	2,262	2,343	2,231	453,200
July 02, 2025	2,251	2,310	2,310	2,329	2,225	603,200
July 01, 2025	2,147	2,135	2,135	2,153	2,121	213,400

Future Corporation (4722.T) JPX