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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,815	1,796	1,796	1,822	1,788	200,300
February 19, 2026	1,822	1,818	1,818	1,829	1,795	292,300
February 18, 2026	1,777	1,821	1,821	1,827	1,755	276,500
February 17, 2026	1,782	1,781	1,781	1,803	1,767	307,900
February 16, 2026	1,761	1,773	1,773	1,781	1,746	326,600
February 13, 2026	1,809	1,750	1,750	1,818	1,750	187,800
February 12, 2026	1,839	1,819	1,819	1,859	1,806	285,500
February 10, 2026	1,817	1,869	1,869	1,882	1,816	333,500
February 09, 2026	1,822	1,803	1,803	1,829	1,779	402,300
February 06, 2026	1,853	1,782	1,782	1,865	1,772	588,300
February 05, 2026	1,828	1,837	1,837	1,852	1,810	277,300
February 04, 2026	1,874	1,803	1,803	1,880	1,802	424,600
February 03, 2026	1,896	1,890	1,890	1,908	1,877	215,500
February 02, 2026	1,902	1,890	1,890	1,933	1,890	251,300
January 30, 2026	1,915	1,896	1,896	1,921	1,889	267,900
January 29, 2026	1,900	1,913	1,913	1,916	1,883	178,600
January 28, 2026	1,926	1,907	1,907	1,936	1,903	241,100
January 27, 2026	1,951	1,930	1,930	1,958	1,929	189,400
January 26, 2026	1,939	1,962	1,962	1,967	1,933	233,900
January 23, 2026	1,963	1,962	1,962	1,976	1,945	213,200
January 22, 2026	1,966	1,947	1,947	1,983	1,941	222,100
January 21, 2026	1,925	1,943	1,943	1,949	1,922	197,500
January 20, 2026	1,958	1,949	1,949	1,967	1,943	165,400
January 19, 2026	1,983	1,960	1,960	1,994	1,959	158,000
January 16, 2026	1,997	1,987	1,987	2,007	1,977	226,400
January 15, 2026	2,000	1,987	1,987	2,023	1,977	275,700
January 14, 2026	2,019	2,022	2,022	2,042	2,010	109,400
January 13, 2026	2,020	2,027	2,027	2,033	2,004	102,000
January 09, 2026	2,007	2,008	2,008	2,020	1,997	107,000
January 08, 2026	2,006	2,002	2,002	2,013	1,991	106,000
January 07, 2026	1,995	1,996	1,996	2,019	1,973	113,700
January 06, 2026	1,963	1,997	1,997	2,000	1,956	148,800
January 05, 2026	1,984	1,957	1,957	1,996	1,941	137,700
December 30, 2025	1,995	1,983	1,983	1,997	1,975	104,800
December 29, 2025	1,984	1,990	1,990	1,997	1,965	143,200
December 26, 2025	1,995	2,001	2,001	2,016	1,992	162,300
December 25, 2025	1,995	1,995	1,995	2,007	1,978	153,600
December 24, 2025	1,975	1,985	1,985	2,006	1,974	122,100
December 23, 2025	1,953	1,978	1,978	2,009	1,953	175,100
December 22, 2025	1,977	1,953	1,953	1,983	1,938	242,200
December 19, 2025	1,959	1,975	1,975	1,983	1,959	224,800
December 18, 2025	1,946	1,960	1,960	1,968	1,943	151,900
December 17, 2025	1,940	1,943	1,943	1,945	1,923	142,200
December 16, 2025	1,941	1,949	1,949	1,955	1,932	144,700
December 15, 2025	1,959	1,967	1,967	1,975	1,949	104,100
December 12, 2025	1,935	1,956	1,956	1,956	1,934	152,400
December 11, 2025	1,942	1,928	1,928	1,956	1,921	145,600
December 10, 2025	1,951	1,942	1,942	1,957	1,935	224,400
December 09, 2025	1,956	1,930	1,930	1,959	1,913	248,700
December 08, 2025	1,955	1,962	1,962	1,981	1,950	190,600
December 05, 2025	1,964	1,959	1,959	1,973	1,944	193,400
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

Future Corporation (4722.T) JPX