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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,211	2,147	2,147	2,237	2,141	263,800
June 27, 2025	2,196	2,194	2,194	2,197	2,163	196,100
June 26, 2025	2,210	2,207	2,184	2,226	2,188	171,800
June 25, 2025	2,216	2,212	2,188.95	2,237	2,200	186,500
June 24, 2025	2,227	2,201	2,178.06	2,236	2,185	187,300
June 23, 2025	2,188	2,205	2,205	2,226	2,171	121,100
June 20, 2025	2,290	2,208	2,208	2,290	2,206	379,900
June 19, 2025	2,322	2,311	2,311	2,323	2,296	120,600
June 18, 2025	2,281	2,308	2,308	2,323	2,279	175,300
June 17, 2025	2,290	2,282	2,282	2,332	2,275	178,200
June 16, 2025	2,265	2,288	2,288	2,296	2,240	153,100
June 13, 2025	2,264	2,249	2,249	2,264	2,222	178,900
June 12, 2025	2,230	2,255	2,255	2,268	2,227	203,000
June 11, 2025	2,200	2,228	2,228	2,229	2,185	170,500
June 10, 2025	2,196	2,217	2,217	2,232	2,195	161,900
June 09, 2025	2,195	2,194	2,194	2,215	2,186	142,600
June 06, 2025	2,207	2,177	2,177	2,207	2,173	151,900
June 05, 2025	2,170	2,197	2,197	2,209	2,170	175,400
June 04, 2025	2,164	2,179	2,179	2,182	2,150	125,500
June 03, 2025	2,160	2,167	2,167	2,190	2,159	143,000
June 02, 2025	2,143	2,152	2,152	2,160	2,133	190,800
May 30, 2025	2,120	2,153	2,153	2,188	2,120	401,700
May 29, 2025	2,091	2,124	2,124	2,138	2,063	206,200
May 28, 2025	2,144	2,100	2,100	2,157	2,089	302,400
May 27, 2025	2,086	2,116	2,116	2,133	2,082	245,900
May 26, 2025	2,054	2,075	2,075	2,084	2,052	199,600
May 23, 2025	2,035	2,033	2,033	2,054	2,028	299,700

Future Corporation (4722.T) JPX