Future Corporation (4722.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,508.00 | 1,524.00 | 1,491.00 | 1,498.00 | 1,498.00 | 160,800 |
| 20 Jun 2024 | 1,495.00 | 1,517.00 | 1,495.00 | 1,506.00 | 1,506.00 | 113,200 |
| 19 Jun 2024 | 1,513.00 | 1,518.00 | 1,490.00 | 1,501.00 | 1,501.00 | 77,800 |
| 18 Jun 2024 | 1,487.00 | 1,523.00 | 1,487.00 | 1,510.00 | 1,510.00 | 100,400 |
| 17 Jun 2024 | 1,492.00 | 1,500.00 | 1,480.00 | 1,497.00 | 1,497.00 | 130,700 |
| 14 Jun 2024 | 1,483.00 | 1,500.00 | 1,483.00 | 1,495.00 | 1,495.00 | 174,400 |
| 13 Jun 2024 | 1,463.00 | 1,480.00 | 1,451.00 | 1,479.00 | 1,479.00 | 168,000 |
| 12 Jun 2024 | 1,485.00 | 1,495.00 | 1,461.00 | 1,463.00 | 1,463.00 | 90,900 |
| 11 Jun 2024 | 1,493.00 | 1,499.00 | 1,485.00 | 1,485.00 | 1,485.00 | 75,900 |
| 10 Jun 2024 | 1,482.00 | 1,503.00 | 1,482.00 | 1,495.00 | 1,495.00 | 121,900 |
| 07 Jun 2024 | 1,479.00 | 1,496.00 | 1,477.00 | 1,496.00 | 1,496.00 | 68,900 |
| 06 Jun 2024 | 1,501.00 | 1,513.00 | 1,476.00 | 1,479.00 | 1,479.00 | 137,100 |
| 05 Jun 2024 | 1,518.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | 99,000 |
| 04 Jun 2024 | 1,503.00 | 1,518.00 | 1,496.00 | 1,515.00 | 1,515.00 | 94,100 |
| 03 Jun 2024 | 1,519.00 | 1,526.00 | 1,496.00 | 1,503.00 | 1,503.00 | 105,900 |
| 31 May 2024 | 1,498.00 | 1,514.00 | 1,483.00 | 1,513.00 | 1,513.00 | 244,300 |
| 30 May 2024 | 1,469.00 | 1,497.00 | 1,467.00 | 1,491.00 | 1,491.00 | 116,600 |
| 29 May 2024 | 1,486.00 | 1,496.00 | 1,470.00 | 1,486.00 | 1,486.00 | 172,500 |
| 28 May 2024 | 1,500.00 | 1,503.00 | 1,491.00 | 1,492.00 | 1,492.00 | 83,600 |
| 27 May 2024 | 1,485.00 | 1,494.00 | 1,479.00 | 1,494.00 | 1,494.00 | 99,700 |
| 24 May 2024 | 1,508.00 | 1,508.00 | 1,481.00 | 1,483.00 | 1,483.00 | 188,600 |
| 23 May 2024 | 1,541.00 | 1,541.00 | 1,507.00 | 1,517.00 | 1,517.00 | 132,300 |
| 22 May 2024 | 1,548.00 | 1,569.00 | 1,539.00 | 1,541.00 | 1,541.00 | 126,800 |
| 21 May 2024 | 1,537.00 | 1,570.00 | 1,537.00 | 1,556.00 | 1,556.00 | 149,600 |
| 20 May 2024 | 1,525.00 | 1,545.00 | 1,521.00 | 1,534.00 | 1,534.00 | 134,800 |
| 17 May 2024 | 1,533.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,535.00 | 107,500 |
| 16 May 2024 | 1,551.00 | 1,556.00 | 1,530.00 | 1,537.00 | 1,537.00 | 104,400 |
| 15 May 2024 | 1,561.00 | 1,572.00 | 1,546.00 | 1,546.00 | 1,546.00 | 126,900 |
| 14 May 2024 | 1,553.00 | 1,565.00 | 1,545.00 | 1,561.00 | 1,561.00 | 96,900 |
| 13 May 2024 | 1,542.00 | 1,549.00 | 1,528.00 | 1,547.00 | 1,547.00 | 161,400 |
| 10 May 2024 | 1,574.00 | 1,583.00 | 1,542.00 | 1,545.00 | 1,545.00 | 187,700 |
| 09 May 2024 | 1,580.00 | 1,584.00 | 1,561.00 | 1,563.00 | 1,563.00 | 97,000 |
| 08 May 2024 | 1,593.00 | 1,600.00 | 1,573.00 | 1,574.00 | 1,574.00 | 126,700 |
| 07 May 2024 | 1,591.00 | 1,596.00 | 1,575.00 | 1,589.00 | 1,589.00 | 104,100 |
| 02 May 2024 | 1,582.00 | 1,606.00 | 1,572.00 | 1,583.00 | 1,583.00 | 183,700 |
| 01 May 2024 | 1,580.00 | 1,585.00 | 1,562.00 | 1,564.00 | 1,564.00 | 165,500 |
| 30 Apr 2024 | 1,565.00 | 1,596.00 | 1,551.00 | 1,596.00 | 1,596.00 | 391,200 |
| 26 Apr 2024 | 1,538.00 | 1,552.00 | 1,523.00 | 1,542.00 | 1,542.00 | 381,000 |
| 25 Apr 2024 | 1,662.00 | 1,685.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,112,200 |
| 24 Apr 2024 | 1,739.00 | 1,772.00 | 1,721.00 | 1,742.00 | 1,742.00 | 260,300 |
| 23 Apr 2024 | 1,760.00 | 1,780.00 | 1,717.00 | 1,720.00 | 1,720.00 | 272,400 |
| 22 Apr 2024 | 1,778.00 | 1,807.00 | 1,760.00 | 1,777.00 | 1,777.00 | 217,500 |
| 19 Apr 2024 | 1,750.00 | 1,760.00 | 1,729.00 | 1,749.00 | 1,749.00 | 209,400 |
| 18 Apr 2024 | 1,752.00 | 1,780.00 | 1,743.00 | 1,763.00 | 1,763.00 | 128,700 |
| 17 Apr 2024 | 1,776.00 | 1,776.00 | 1,749.00 | 1,761.00 | 1,761.00 | 145,500 |
| 16 Apr 2024 | 1,757.00 | 1,783.00 | 1,727.00 | 1,776.00 | 1,776.00 | 175,600 |
| 15 Apr 2024 | 1,785.00 | 1,801.00 | 1,770.00 | 1,774.00 | 1,774.00 | 182,000 |
| 12 Apr 2024 | 1,795.00 | 1,820.00 | 1,793.00 | 1,809.00 | 1,809.00 | 235,900 |
| 11 Apr 2024 | 1,735.00 | 1,778.00 | 1,730.00 | 1,778.00 | 1,778.00 | 201,200 |
| 10 Apr 2024 | 1,735.00 | 1,754.00 | 1,733.00 | 1,751.00 | 1,751.00 | 156,700 |
| 09 Apr 2024 | 1,718.00 | 1,736.00 | 1,710.00 | 1,735.00 | 1,735.00 | 127,900 |
| 08 Apr 2024 | 1,688.00 | 1,717.00 | 1,688.00 | 1,707.00 | 1,707.00 | 151,400 |
| 05 Apr 2024 | 1,669.00 | 1,694.00 | 1,665.00 | 1,687.00 | 1,687.00 | 147,900 |
| 04 Apr 2024 | 1,681.00 | 1,700.00 | 1,672.00 | 1,680.00 | 1,680.00 | 134,000 |
| 03 Apr 2024 | 1,702.00 | 1,708.00 | 1,650.00 | 1,682.00 | 1,682.00 | 273,200 |
| 02 Apr 2024 | 1,712.00 | 1,719.00 | 1,698.00 | 1,710.00 | 1,710.00 | 187,000 |
| 01 Apr 2024 | 1,693.00 | 1,714.00 | 1,680.00 | 1,711.00 | 1,711.00 | 128,500 |
| 29 Mar 2024 | 1,660.00 | 1,681.00 | 1,660.00 | 1,679.00 | 1,679.00 | 60,500 |
| 28 Mar 2024 | 1,686.00 | 1,689.00 | 1,657.00 | 1,663.00 | 1,663.00 | 169,800 |
| 27 Mar 2024 | 1,703.00 | 1,703.00 | 1,676.00 | 1,682.00 | 1,682.00 | 218,900 |
| 26 Mar 2024 | 1,686.00 | 1,705.00 | 1,686.00 | 1,703.00 | 1,703.00 | 108,800 |
| 25 Mar 2024 | 1,722.00 | 1,735.00 | 1,681.00 | 1,686.00 | 1,686.00 | 165,800 |
| 22 Mar 2024 | 1,723.00 | 1,727.00 | 1,703.00 | 1,723.00 | 1,723.00 | 113,600 |
| 21 Mar 2024 | 1,725.00 | 1,743.00 | 1,722.00 | 1,722.00 | 1,722.00 | 128,900 |
| 19 Mar 2024 | 1,699.00 | 1,721.00 | 1,693.00 | 1,711.00 | 1,711.00 | 153,500 |
| 18 Mar 2024 | 1,667.00 | 1,695.00 | 1,659.00 | 1,689.00 | 1,689.00 | 146,600 |
| 15 Mar 2024 | 1,665.00 | 1,678.00 | 1,650.00 | 1,662.00 | 1,662.00 | 100,900 |
| 14 Mar 2024 | 1,681.00 | 1,684.00 | 1,646.00 | 1,667.00 | 1,667.00 | 151,100 |
| 13 Mar 2024 | 1,703.00 | 1,704.00 | 1,667.00 | 1,672.00 | 1,672.00 | 116,600 |
| 12 Mar 2024 | 1,684.00 | 1,698.00 | 1,673.00 | 1,694.00 | 1,694.00 | 119,300 |
| 11 Mar 2024 | 1,680.00 | 1,691.00 | 1,660.00 | 1,690.00 | 1,690.00 | 121,100 |
| 08 Mar 2024 | 1,644.00 | 1,695.00 | 1,643.00 | 1,679.00 | 1,679.00 | 169,000 |
| 07 Mar 2024 | 1,680.00 | 1,689.00 | 1,644.00 | 1,653.00 | 1,653.00 | 175,300 |
| 06 Mar 2024 | 1,653.00 | 1,689.00 | 1,652.00 | 1,679.00 | 1,679.00 | 186,000 |
| 05 Mar 2024 | 1,655.00 | 1,659.00 | 1,633.00 | 1,647.00 | 1,647.00 | 134,200 |
| 04 Mar 2024 | 1,710.00 | 1,716.00 | 1,666.00 | 1,666.00 | 1,666.00 | 233,600 |
| 01 Mar 2024 | 1,685.00 | 1,723.00 | 1,683.00 | 1,710.00 | 1,710.00 | 229,900 |
| 29 Feb 2024 | 1,670.00 | 1,693.00 | 1,648.00 | 1,682.00 | 1,682.00 | 167,900 |
| 28 Feb 2024 | 1,641.00 | 1,673.00 | 1,638.00 | 1,665.00 | 1,665.00 | 172,200 |
| 27 Feb 2024 | 1,652.00 | 1,656.00 | 1,627.00 | 1,644.00 | 1,644.00 | 219,800 |
| 26 Feb 2024 | 1,649.00 | 1,684.00 | 1,648.00 | 1,651.00 | 1,651.00 | 205,700 |
| 22 Feb 2024 | 1,677.00 | 1,677.00 | 1,626.00 | 1,643.00 | 1,643.00 | 262,200 |
| 21 Feb 2024 | 1,669.00 | 1,699.00 | 1,660.00 | 1,667.00 | 1,667.00 | 179,300 |
| 20 Feb 2024 | 1,670.00 | 1,670.00 | 1,643.00 | 1,657.00 | 1,657.00 | 213,500 |
| 19 Feb 2024 | 1,700.00 | 1,709.00 | 1,664.00 | 1,674.00 | 1,674.00 | 184,300 |
| 16 Feb 2024 | 1,705.00 | 1,714.00 | 1,679.00 | 1,694.00 | 1,694.00 | 306,000 |
| 15 Feb 2024 | 1,706.00 | 1,709.00 | 1,685.00 | 1,693.00 | 1,693.00 | 214,100 |
| 14 Feb 2024 | 1,687.00 | 1,709.00 | 1,682.00 | 1,701.00 | 1,701.00 | 270,000 |
| 13 Feb 2024 | 1,709.00 | 1,717.00 | 1,684.00 | 1,704.00 | 1,704.00 | 374,300 |
| 09 Feb 2024 | 1,720.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,700.00 | 181,100 |
| 08 Feb 2024 | 1,716.00 | 1,735.00 | 1,685.00 | 1,735.00 | 1,735.00 | 401,800 |
| 07 Feb 2024 | 1,636.00 | 1,716.00 | 1,602.00 | 1,703.00 | 1,703.00 | 1,075,500 |
| 06 Feb 2024 | 1,850.00 | 1,850.00 | 1,798.00 | 1,815.00 | 1,815.00 | 296,800 |
| 05 Feb 2024 | 1,809.00 | 1,850.00 | 1,798.00 | 1,850.00 | 1,850.00 | 264,700 |
| 02 Feb 2024 | 1,774.00 | 1,807.00 | 1,770.00 | 1,790.00 | 1,790.00 | 176,000 |
| 01 Feb 2024 | 1,743.00 | 1,778.00 | 1,743.00 | 1,762.00 | 1,762.00 | 165,100 |
| 31 Jan 2024 | 1,777.00 | 1,777.00 | 1,738.00 | 1,760.00 | 1,760.00 | 253,300 |
| 30 Jan 2024 | 1,766.00 | 1,793.00 | 1,760.00 | 1,788.00 | 1,788.00 | 136,800 |
| 29 Jan 2024 | 1,784.00 | 1,794.00 | 1,753.00 | 1,756.00 | 1,756.00 | 150,200 |
| 26 Jan 2024 | 1,764.00 | 1,806.00 | 1,758.00 | 1,771.00 | 1,771.00 | 174,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.