Futaba Industrial Co., Ltd. - 7241.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,090	1,106	1,106	1,106	1,084	263,600
January 13, 2026	1,082	1,083	1,083	1,093	1,071	290,800
January 09, 2026	1,059	1,070	1,070	1,071	1,055	248,600
January 08, 2026	1,052	1,042	1,042	1,056	1,042	139,200
January 07, 2026	1,045	1,055	1,055	1,064	1,043	199,200
January 06, 2026	1,077	1,061	1,061	1,081	1,057	258,100
January 05, 2026	1,060	1,065	1,065	1,077	1,054	245,400
December 30, 2025	1,044	1,047	1,047	1,053	1,039	118,500
December 29, 2025	1,041	1,048	1,048	1,051	1,038	130,400
December 26, 2025	1,047	1,037	1,037	1,047	1,033	127,600
December 25, 2025	1,051	1,041	1,041	1,054	1,038	100,600
December 24, 2025	1,060	1,049	1,049	1,062	1,045	127,500
December 23, 2025	1,071	1,057	1,057	1,074	1,052	194,300
December 22, 2025	1,087	1,072	1,072	1,088	1,069	229,600
December 19, 2025	1,046	1,067	1,067	1,077	1,046	387,100
December 18, 2025	1,041	1,046	1,046	1,050	1,035	185,300
December 17, 2025	1,048	1,039	1,039	1,048	1,029	172,700
December 16, 2025	1,052	1,036	1,036	1,059	1,027	247,800
December 15, 2025	1,025	1,046	1,046	1,048	1,020	142,200
December 12, 2025	1,009	1,025	1,025	1,025	1,005	204,400
December 11, 2025	1,014	995	995	1,014	994	102,900
December 10, 2025	1,002	1,008	1,008	1,017	1,001	91,200
December 09, 2025	1,008	997	997	1,013	997	115,400
December 08, 2025	994	1,010	1,010	1,012	994	118,000
December 05, 2025	1,001	990	990	1,006	989	132,600
December 04, 2025	998	1,012	1,012	1,018	995	164,100
December 03, 2025	1,004	1,000	1,000	1,010	1,000	158,100
December 02, 2025	1,014	1,007	1,007	1,019	1,006	158,500
December 01, 2025	1,029	1,014	1,014	1,035	1,010	226,700
November 28, 2025	1,012	1,024	1,024	1,028	1,012	188,600
November 27, 2025	1,008	1,012	1,012	1,017	1,007	248,200
November 26, 2025	985	1,000	1,000	1,004	977	224,400
November 25, 2025	982	976	976	983	970	175,000
November 21, 2025	945	973	973	978	945	191,400
November 20, 2025	967	960	960	969	959	128,000
November 19, 2025	955	952	952	963	940	147,700
November 18, 2025	970	954	954	979	953	158,600
November 17, 2025	972	974	974	979	961	170,300
November 14, 2025	966	976	976	982	964	122,400
November 13, 2025	968	974	974	978	965	144,400
November 12, 2025	956	963	963	970	954	218,900
November 11, 2025	957	956	956	959	942	164,300
November 10, 2025	945	954	954	958	945	192,200
November 07, 2025	938	943	943	945	928	187,100
November 06, 2025	926	941	941	955	925	283,400
November 05, 2025	931	928	928	934	909	351,600
November 04, 2025	938	940	940	950	921	517,300
October 31, 2025	943	945	945	967	938	712,900
October 30, 2025	971	984	984	985	963	683,900
October 29, 2025	981	962	962	983	961	221,100
October 28, 2025	1,002	978	978	1,002	974	247,600
October 27, 2025	1,010	1,007	1,007	1,013	1,000	211,600
October 24, 2025	996	995	995	998	988	135,200
October 23, 2025	986	997	997	998	983	229,200
October 22, 2025	965	990	990	991	957	369,300
October 21, 2025	964	956	956	965	953	331,500
October 20, 2025	963	961	961	963	955	150,400
October 17, 2025	955	945	945	958	942	93,900
October 16, 2025	951	957	957	962	949	110,400
October 15, 2025	943	951	951	953	940	182,200

Futaba Industrial Co., Ltd. (7241.T) JPX