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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,154	1,120	1,120	1,159	1,119	245,200
February 19, 2026	1,140	1,165	1,165	1,167	1,139	251,800
February 18, 2026	1,145	1,140	1,140	1,149	1,136	212,800
February 17, 2026	1,129	1,140	1,140	1,143	1,117	237,400
February 16, 2026	1,149	1,130	1,130	1,150	1,123	227,100
February 13, 2026	1,119	1,144	1,144	1,146	1,116	656,500
February 12, 2026	1,114	1,108	1,108	1,114	1,102	302,000
February 10, 2026	1,094	1,114	1,114	1,114	1,094	312,500
February 09, 2026	1,116	1,093	1,093	1,117	1,086	286,100
February 06, 2026	1,063	1,087	1,087	1,090	1,057	241,300
February 05, 2026	1,084	1,068	1,068	1,087	1,065	252,400
February 04, 2026	1,050	1,061	1,061	1,074	1,042	329,300
February 03, 2026	1,034	1,035	1,035	1,038	1,015	635,500
February 02, 2026	1,058	1,035	1,035	1,071	1,029	362,400
January 30, 2026	1,045	1,039	1,039	1,047	1,038	183,800
January 29, 2026	1,027	1,033	1,033	1,038	1,015	181,600
January 28, 2026	1,050	1,030	1,030	1,050	1,030	212,400
January 27, 2026	1,060	1,059	1,059	1,080	1,052	196,600
January 26, 2026	1,071	1,068	1,068	1,078	1,066	209,000
January 23, 2026	1,101	1,101	1,101	1,104	1,088	172,400
January 22, 2026	1,100	1,101	1,101	1,107	1,091	242,200
January 21, 2026	1,070	1,092	1,092	1,092	1,059	177,700
January 20, 2026	1,097	1,084	1,084	1,099	1,081	119,600
January 19, 2026	1,124	1,102	1,102	1,124	1,088	220,600
January 16, 2026	1,110	1,125	1,125	1,126	1,105	188,900
January 15, 2026	1,106	1,114	1,114	1,114	1,100	238,000
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

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