Futaba Corporation - 6986.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	668	661	661	672	658	174,900
September 05, 2025	656	665	665	667	652	214,900
September 04, 2025	649	651	651	654	641	110,900
September 03, 2025	643	648	648	657	642	177,600
September 02, 2025	638	643	643	646	636	102,800
September 01, 2025	650	638	638	659	636	106,900
August 29, 2025	642	654	654	660	638	172,000
August 28, 2025	635	642	642	645	635	131,500
August 27, 2025	638	639	639	643	633	127,800
August 26, 2025	645	638	638	654	636	341,600
August 25, 2025	656	635	635	659	627	410,700
August 22, 2025	650	652	652	656	645	95,300
August 21, 2025	643	649	649	655	641	117,100
August 20, 2025	660	651	651	663	646	255,900
August 19, 2025	656	656	656	662	651	177,200
August 18, 2025	653	656	656	660	650	234,100
August 15, 2025	662	653	653	663	647	222,800
August 14, 2025	657	656	656	663	645	270,300
August 13, 2025	652	655	655	662	644	351,800
August 12, 2025	627	633	633	636	613	267,900
August 08, 2025	610	626	626	629	609	339,000
August 07, 2025	645	640	640	646	625	216,900
August 06, 2025	637	646	646	647	634	106,100
August 05, 2025	631	637	637	647	630	262,600
August 04, 2025	613	628	628	632	612	263,100
August 01, 2025	628	623	623	629	617	145,900
July 31, 2025	623	623	623	627	618	162,500
July 30, 2025	620	619	619	624	611	159,000
July 29, 2025	621	619	619	625	617	116,600
July 28, 2025	629	623	623	637	622	189,100
July 25, 2025	636	628	628	636	622	279,400
July 24, 2025	637	639	639	640	624	233,800
July 23, 2025	612	636	636	648	611	572,100
July 22, 2025	591	602	602	620	591	349,200
July 18, 2025	599	590	590	600	585	155,500
July 17, 2025	580	591	591	596	580	249,500
July 16, 2025	591	582	582	599	582	164,000
July 15, 2025	620	594	594	620	590	226,800
July 14, 2025	615	614	614	622	606	190,300
July 11, 2025	622	621	621	636	615	291,900
July 10, 2025	611	626	626	650	603	524,500
July 09, 2025	611	613	613	617	603	347,000
July 08, 2025	589	615	615	621	585	374,400
July 07, 2025	581	591	591	599	581	363,200
July 04, 2025	581	586	586	601	579	753,700
July 03, 2025	579	577	577	588	571	423,200
July 02, 2025	589	578	578	597	578	539,200
July 01, 2025	618	604	604	621	593	499,600
June 30, 2025	630	615	615	639	615	366,100
June 27, 2025	623	617	617	629	612	535,200
June 26, 2025	646	620	620	650	615	981,500
June 25, 2025	715	643	643	717	642	1M
June 24, 2025	690	709	709	717	672	688,000
June 23, 2025	684	682	682	688	668	320,800
June 20, 2025	695	682	682	708	675	423,200
June 19, 2025	700	695	695	708	665	927,600
June 18, 2025	706	700	700	722	687	679,300
June 17, 2025	737	715	715	748	715	507,700
June 16, 2025	753	736	736	767	734	693,500
June 13, 2025	744	751	751	771	725	991,100

Futaba Corporation (6986.T) JPX