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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	901	926	926	928	901	262,100
August 15, 2025	900	901	901	906	892	150,300
August 14, 2025	905	895	895	913	892	223,300
August 13, 2025	909	905	905	910	896	256,100
August 12, 2025	898	900	900	907	893	357,100
August 08, 2025	878	890	890	890	876	265,200
August 07, 2025	875	878	878	887	873	381,800
August 06, 2025	872	870	870	877	862	255,300
August 05, 2025	848	861	861	864	841	344,900
August 04, 2025	815	848	848	852	813	462,900
August 01, 2025	829	830	830	844	827	331,000
July 31, 2025	818	817	817	827	807	782,100
July 30, 2025	825	835	835	841	824	372,600
July 29, 2025	828	825	825	834	819	214,100
July 28, 2025	825	828	828	831	821	211,300
July 25, 2025	825	823	823	829	816	253,900
July 24, 2025	837	837	837	842	831	378,400
July 23, 2025	810	834	834	847	807	631,600
July 22, 2025	788	781	781	793	777	188,700
July 18, 2025	796	789	789	798	789	119,100
July 17, 2025	785	795	795	796	783	141,000
July 16, 2025	796	791	791	798	790	161,100
July 15, 2025	789	797	797	801	789	311,200
July 14, 2025	784	789	789	797	783	261,100
July 11, 2025	781	780	780	790	780	171,400
July 10, 2025	778	780	780	784	773	209,900
July 09, 2025	777	777	777	782	771	209,900
July 08, 2025	772	771	771	781	770	262,300
July 07, 2025	785	775	775	788	773	322,800
July 04, 2025	803	791	791	803	791	126,900
July 03, 2025	799	798	798	800	791	263,400
July 02, 2025	787	792	792	797	784	256,800
July 01, 2025	800	795	795	806	790	420,200
June 30, 2025	818	801	801	818	794	452,800
June 27, 2025	820	810	810	821	804	630,100
June 26, 2025	763	811	811	813	762	1.03M
June 25, 2025	741	750	750	753	735	287,700
June 24, 2025	748	744	744	758	744	311,700
June 23, 2025	734	740	740	746	730	308,500
June 20, 2025	759	735	735	780	731	1.4M
June 19, 2025	718	714	714	720	708	158,700
June 18, 2025	712	717	717	718	710	151,800
June 17, 2025	705	713	713	715	703	276,700
June 16, 2025	708	705	705	713	703	233,200
June 13, 2025	711	708	708	711	703	306,500
June 12, 2025	719	720	720	726	714	238,600
June 11, 2025	715	720	720	723	714	278,300
June 10, 2025	715	716	716	722	715	230,300
June 09, 2025	720	716	716	723	715	268,800
June 06, 2025	723	720	720	730	717	202,500
June 05, 2025	726	724	724	729	718	285,600
June 04, 2025	733	735	735	743	730	242,200
June 03, 2025	739	731	731	740	731	181,000
June 02, 2025	745	739	739	749	736	210,200
May 30, 2025	736	748	748	750	734	309,100
May 29, 2025	739	740	740	745	737	311,100
May 28, 2025	743	733	733	745	733	353,100
May 27, 2025	733	735	735	737	731	133,300
May 26, 2025	746	736	736	746	734	162,000
May 23, 2025	733	745	745	746	732	158,200

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