Tokyo - Delayed Quote JPY

Future Corporation (4722.T)

Compare
1,753.00
+29.00
+(1.68%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251,724.001,758.001,719.001,753.001,753.00169,600
Jan 22, 20251,729.001,738.001,719.001,724.001,724.00250,000
Jan 21, 20251,727.001,727.001,708.001,725.001,725.0088,600
Jan 20, 20251,712.001,726.001,704.001,716.001,716.00107,800
Jan 17, 20251,718.001,727.001,693.001,705.001,705.00151,600
Jan 16, 20251,742.001,745.001,716.001,724.001,724.00142,100
Jan 15, 20251,750.001,763.001,727.001,737.001,737.0088,900
Jan 14, 20251,788.001,799.001,739.001,750.001,750.00122,800
Jan 10, 20251,795.001,802.001,782.001,788.001,788.00123,600
Jan 9, 20251,806.001,809.001,785.001,806.001,806.0088,000
Jan 8, 20251,800.001,813.001,792.001,806.001,806.00108,400
Jan 7, 20251,818.001,826.001,807.001,807.001,807.0095,400
Jan 6, 20251,862.001,866.001,813.001,813.001,813.00134,100
Dec 30, 20241,886.001,886.001,852.001,852.001,852.00145,700
Dec 27, 2024 21.00 Dividend
Dec 27, 20241,855.001,875.001,853.001,866.001,866.00100,200
Dec 26, 20241,851.001,874.001,846.001,867.001,846.00178,000
Dec 25, 20241,865.001,870.001,837.001,855.001,834.14148,400
Dec 24, 20241,871.001,874.001,854.001,863.001,842.05123,300
Dec 23, 20241,881.001,900.001,881.001,888.001,866.76132,600
Dec 20, 20241,887.001,894.001,874.001,881.001,859.84164,600
Dec 19, 20241,872.001,898.001,872.001,891.001,869.7385,000
Dec 18, 20241,900.001,900.001,886.001,892.001,870.7287,900
Dec 17, 20241,912.001,912.001,892.001,892.001,870.7288,700
Dec 16, 20241,904.001,910.001,896.001,902.001,880.61104,000
Dec 13, 20241,880.001,926.001,880.001,899.001,877.64139,600
Dec 12, 20241,909.001,911.001,883.001,901.001,879.62103,600
Dec 11, 20241,892.001,919.001,883.001,890.001,868.74159,500
Dec 10, 20241,949.001,949.001,876.001,897.001,875.66209,100
Dec 9, 20241,904.001,947.001,898.001,937.001,915.21162,400
Dec 6, 20241,893.001,907.001,879.001,892.001,870.72126,800
Dec 5, 20241,940.001,948.001,890.001,897.001,875.66171,900
Dec 4, 20241,903.001,916.001,883.001,901.001,879.62127,200
Dec 3, 20241,900.001,931.001,881.001,913.001,891.48248,900
Dec 2, 20241,895.001,909.001,871.001,898.001,876.65214,700
Nov 29, 20241,901.001,910.001,885.001,885.001,863.80173,500
Nov 28, 20241,899.001,923.001,887.001,899.001,877.64232,200
Nov 27, 20241,958.001,961.001,887.001,899.001,877.64396,800
Nov 26, 20241,921.001,958.001,903.001,939.001,917.19222,400
Nov 25, 20241,975.001,975.001,922.001,923.001,901.37291,800
Nov 22, 20241,925.001,975.001,925.001,955.001,933.01212,900
Nov 21, 20241,933.001,963.001,925.001,926.001,904.34270,500
Nov 20, 20241,925.001,937.001,901.001,933.001,911.26261,800
Nov 19, 20242,001.002,007.001,943.001,945.001,923.12323,500
Nov 18, 20242,030.002,049.002,008.002,012.001,989.37181,100
Nov 15, 20242,079.002,083.002,053.002,053.002,029.91141,800
Nov 14, 20242,092.002,106.002,063.002,071.002,047.71163,300
Nov 13, 20242,097.002,123.002,091.002,096.002,072.42172,900
Nov 12, 20242,122.002,142.002,099.002,108.002,084.29197,400
Nov 11, 20242,083.002,118.002,076.002,096.002,072.42223,000
Nov 8, 20242,085.002,127.002,069.002,083.002,059.57372,200
Nov 7, 20241,953.002,009.001,953.001,995.001,972.56227,500
Nov 6, 20241,900.001,941.001,883.001,931.001,909.28135,200
Nov 5, 20241,931.001,932.001,895.001,900.001,878.63132,400
Nov 1, 20241,950.001,957.001,920.001,931.001,909.28158,500
Oct 31, 20241,918.001,965.001,907.001,962.001,939.93310,400
Oct 30, 20241,901.001,912.001,881.001,905.001,883.57369,900
Oct 29, 20241,906.001,911.001,870.001,904.001,882.58186,900
Oct 28, 20241,848.001,891.001,847.001,891.001,869.73281,400
Oct 25, 20241,840.001,846.001,808.001,840.001,819.30274,700
Oct 24, 20241,815.001,840.001,797.001,811.001,790.63519,600
Oct 23, 20241,725.001,735.001,690.001,724.001,704.61275,400
Oct 22, 20241,760.001,774.001,725.001,738.001,718.45194,300
Oct 21, 20241,752.001,780.001,747.001,765.001,745.15167,300
Oct 18, 20241,743.001,762.001,739.001,752.001,732.2989,500
Oct 17, 20241,757.001,767.001,726.001,737.001,717.46145,800
Oct 16, 20241,757.001,782.001,756.001,762.001,742.18137,100
Oct 15, 20241,785.001,791.001,759.001,760.001,740.20169,800
Oct 11, 20241,781.001,796.001,768.001,768.001,748.1181,200
Oct 10, 20241,789.001,800.001,778.001,794.001,773.82116,000
Oct 9, 20241,788.001,806.001,781.001,787.001,766.9097,200
Oct 8, 20241,768.001,780.001,746.001,773.001,753.06197,100
Oct 7, 20241,795.001,798.001,781.001,781.001,760.9797,700
Oct 4, 20241,783.001,793.001,772.001,777.001,757.0195,200
Oct 3, 20241,798.001,798.001,770.001,773.001,753.06101,900
Oct 2, 20241,792.001,803.001,769.001,775.001,755.03104,500
Oct 1, 20241,825.001,825.001,777.001,802.001,781.73126,900
Sep 30, 20241,785.001,825.001,785.001,820.001,799.53136,000
Sep 27, 20241,824.001,831.001,811.001,816.001,795.57100,600
Sep 26, 20241,778.001,832.001,778.001,820.001,799.53237,300
Sep 25, 20241,800.001,804.001,753.001,764.001,744.16127,800
Sep 24, 20241,810.001,819.001,796.001,805.001,784.7094,400
Sep 20, 20241,811.001,815.001,797.001,798.001,777.78133,900
Sep 19, 20241,809.001,815.001,790.001,790.001,769.8794,900
Sep 18, 20241,802.001,814.001,787.001,801.001,780.7494,600
Sep 17, 20241,809.001,809.001,768.001,796.001,775.80112,300
Sep 13, 20241,817.001,830.001,763.001,775.001,755.03174,100
Sep 12, 20241,832.001,849.001,818.001,835.001,814.36141,500
Sep 11, 20241,803.001,832.001,802.001,812.001,791.62177,800
Sep 10, 20241,807.001,827.001,800.001,820.001,799.53127,900
Sep 9, 20241,740.001,803.001,740.001,803.001,782.72165,900
Sep 6, 20241,767.001,793.001,754.001,775.001,755.03179,300
Sep 5, 20241,753.001,783.001,743.001,752.001,732.29122,300
Sep 4, 20241,741.001,765.001,739.001,763.001,743.17134,700
Sep 3, 20241,753.001,769.001,750.001,759.001,739.21127,400
Sep 2, 20241,775.001,780.001,742.001,753.001,733.28128,800
Aug 30, 20241,794.001,798.001,761.001,771.001,751.08132,600
Aug 29, 20241,787.001,802.001,763.001,774.001,754.05612,400
Aug 28, 20241,796.001,812.001,785.001,795.001,774.81142,600
Aug 27, 20241,773.001,802.001,761.001,793.001,772.83285,000
Aug 26, 20241,738.001,772.001,738.001,768.001,748.11163,400
Aug 23, 20241,749.001,777.001,727.001,761.001,741.19336,500
Aug 22, 20241,720.001,742.001,710.001,741.001,721.42149,900
Aug 21, 20241,700.001,717.001,683.001,711.001,691.75139,800
Aug 20, 20241,670.001,727.001,669.001,720.001,700.65285,100
Aug 19, 20241,647.001,667.001,643.001,660.001,641.33183,800
Aug 16, 20241,643.001,666.001,629.001,659.001,640.34177,500
Aug 15, 20241,629.001,643.001,605.001,635.001,616.61153,800
Aug 14, 20241,629.001,636.001,612.001,623.001,604.74140,500
Aug 13, 20241,627.001,632.001,606.001,627.001,608.70181,500
Aug 9, 20241,619.001,628.001,594.001,627.001,608.70201,300
Aug 8, 20241,555.001,601.001,551.001,588.001,570.14177,600
Aug 7, 20241,575.001,614.001,557.001,575.001,557.28268,200
Aug 6, 20241,550.001,610.001,550.001,601.001,582.99260,700
Aug 5, 20241,545.001,571.001,440.001,463.001,446.54312,000
Aug 2, 20241,635.001,642.001,591.001,606.001,587.94247,400
Aug 1, 20241,709.001,711.001,681.001,701.001,681.87228,300
Jul 31, 20241,678.001,720.001,678.001,714.001,694.72286,700
Jul 30, 20241,664.001,703.001,645.001,682.001,663.08917,100
Jul 29, 20241,660.001,673.001,655.001,673.001,654.18271,500
Jul 26, 20241,642.001,688.001,634.001,644.001,625.51303,000
Jul 25, 20241,679.001,720.001,642.001,658.001,639.35485,600
Jul 24, 20241,641.001,701.001,619.001,679.001,660.11705,500
Jul 23, 20241,571.001,613.001,571.001,610.001,591.89444,400
Jul 22, 20241,593.001,600.001,560.001,566.001,548.39237,600
Jul 19, 20241,599.001,612.001,582.001,593.001,575.08187,700
Jul 18, 20241,563.001,606.001,558.001,584.001,566.18262,400
Jul 17, 20241,598.001,602.001,562.001,563.001,545.42236,300
Jul 16, 20241,578.001,597.001,573.001,590.001,572.12138,500
Jul 12, 20241,537.001,585.001,537.001,576.001,558.27154,600
Jul 11, 20241,559.001,560.001,536.001,536.001,518.72111,800
Jul 10, 20241,550.001,555.001,526.001,542.001,524.66127,500
Jul 9, 20241,538.001,563.001,535.001,555.001,537.51153,000
Jul 8, 20241,519.001,530.001,515.001,530.001,512.79137,600
Jul 5, 20241,520.001,527.001,512.001,519.001,501.91116,800
Jul 4, 20241,540.001,540.001,517.001,525.001,507.85107,500
Jul 3, 20241,539.001,549.001,532.001,533.001,515.76112,000
Jul 2, 20241,520.001,541.001,518.001,539.001,521.69112,700
Jul 1, 20241,539.001,545.001,519.001,528.001,510.8190,700
Jun 28, 20241,549.001,551.001,528.001,528.001,510.81145,900
Jun 27, 2024 21.00 Dividend
Jun 27, 20241,527.001,538.001,515.001,536.001,518.7293,600
Jun 26, 20241,536.001,548.001,527.001,540.001,501.91130,900
Jun 25, 20241,510.001,536.001,503.001,524.001,486.31182,200
Jun 24, 20241,505.001,523.001,501.001,508.001,470.71104,200
Jun 21, 20241,508.001,524.001,491.001,498.001,460.95160,800
Jun 20, 20241,495.001,517.001,495.001,506.001,468.76113,200
Jun 19, 20241,513.001,518.001,490.001,501.001,463.8877,800
Jun 18, 20241,487.001,523.001,487.001,510.001,472.66100,400
Jun 17, 20241,492.001,500.001,480.001,497.001,459.98130,700
Jun 14, 20241,483.001,500.001,483.001,495.001,458.03174,400
Jun 13, 20241,463.001,480.001,451.001,479.001,442.42168,000
Jun 12, 20241,485.001,495.001,461.001,463.001,426.8290,900
Jun 11, 20241,493.001,499.001,485.001,485.001,448.2775,900
Jun 10, 20241,482.001,503.001,482.001,495.001,458.03121,900
Jun 7, 20241,479.001,496.001,477.001,496.001,459.0068,900
Jun 6, 20241,501.001,513.001,476.001,479.001,442.42137,100
Jun 5, 20241,518.001,525.001,500.001,500.001,462.9099,000
Jun 4, 20241,503.001,518.001,496.001,515.001,477.5394,100
Jun 3, 20241,519.001,526.001,496.001,503.001,465.83105,900
May 31, 20241,498.001,514.001,483.001,513.001,475.58244,300
May 30, 20241,469.001,497.001,467.001,491.001,454.13116,600
May 29, 20241,486.001,496.001,470.001,486.001,449.25172,500
May 28, 20241,500.001,503.001,491.001,492.001,455.1083,600
May 27, 20241,485.001,494.001,479.001,494.001,457.0599,700
May 24, 20241,508.001,508.001,481.001,483.001,446.32188,600
May 23, 20241,541.001,541.001,507.001,517.001,479.48132,300
May 22, 20241,548.001,569.001,539.001,541.001,502.89126,800
May 21, 20241,537.001,570.001,537.001,556.001,517.52149,600
May 20, 20241,525.001,545.001,521.001,534.001,496.06134,800
May 17, 20241,533.001,540.001,520.001,535.001,497.04107,500
May 16, 20241,551.001,556.001,530.001,537.001,498.99104,400
May 15, 20241,561.001,572.001,546.001,546.001,507.77126,900
May 14, 20241,553.001,565.001,545.001,561.001,522.4096,900
May 13, 20241,542.001,549.001,528.001,547.001,508.74161,400
May 10, 20241,574.001,583.001,542.001,545.001,506.79187,700
May 9, 20241,580.001,584.001,561.001,563.001,524.3597,000
May 8, 20241,593.001,600.001,573.001,574.001,535.07126,700
May 7, 20241,591.001,596.001,575.001,589.001,549.70104,100
May 2, 20241,582.001,606.001,572.001,583.001,543.85183,700
May 1, 20241,580.001,585.001,562.001,564.001,525.32165,500
Apr 30, 20241,565.001,596.001,551.001,596.001,556.53391,200
Apr 26, 20241,538.001,552.001,523.001,542.001,503.86381,000
Apr 25, 20241,662.001,685.001,568.001,568.001,529.221,112,200
Apr 24, 20241,739.001,772.001,721.001,742.001,698.92260,300
Apr 23, 20241,760.001,780.001,717.001,720.001,677.46272,400
Apr 22, 20241,778.001,807.001,760.001,777.001,733.05217,500
Apr 19, 20241,750.001,760.001,729.001,749.001,705.75209,400
Apr 18, 20241,752.001,780.001,743.001,763.001,719.40128,700
Apr 17, 20241,776.001,776.001,749.001,761.001,717.45145,500
Apr 16, 20241,757.001,783.001,727.001,776.001,732.08175,600
Apr 15, 20241,785.001,801.001,770.001,774.001,730.13182,000
Apr 12, 20241,795.001,820.001,793.001,809.001,764.26235,900
Apr 11, 20241,735.001,778.001,730.001,778.001,734.03201,200
Apr 10, 20241,735.001,754.001,733.001,751.001,707.70156,700
Apr 9, 20241,718.001,736.001,710.001,735.001,692.09127,900
Apr 8, 20241,688.001,717.001,688.001,707.001,664.78151,400
Apr 5, 20241,669.001,694.001,665.001,687.001,645.28147,900
Apr 4, 20241,681.001,700.001,672.001,680.001,638.45134,000
Apr 3, 20241,702.001,708.001,650.001,682.001,640.40273,200
Apr 2, 20241,712.001,719.001,698.001,710.001,667.71187,000
Apr 1, 20241,693.001,714.001,680.001,711.001,668.69128,500
Mar 29, 20241,660.001,681.001,660.001,679.001,637.4860,500
Mar 28, 20241,686.001,689.001,657.001,663.001,621.87169,800
Mar 27, 20241,703.001,703.001,676.001,682.001,640.40218,900
Mar 26, 20241,686.001,705.001,686.001,703.001,660.88108,800
Mar 25, 20241,722.001,735.001,681.001,686.001,644.30165,800
Mar 22, 20241,723.001,727.001,703.001,723.001,680.39113,600
Mar 21, 20241,725.001,743.001,722.001,722.001,679.41128,900
Mar 19, 20241,699.001,721.001,693.001,711.001,668.69153,500
Mar 18, 20241,667.001,695.001,659.001,689.001,647.23146,600
Mar 15, 20241,665.001,678.001,650.001,662.001,620.90100,900
Mar 14, 20241,681.001,684.001,646.001,667.001,625.77151,100
Mar 13, 20241,703.001,704.001,667.001,672.001,630.65116,600
Mar 12, 20241,684.001,698.001,673.001,694.001,652.11119,300
Mar 11, 20241,680.001,691.001,660.001,690.001,648.20121,100
Mar 8, 20241,644.001,695.001,643.001,679.001,637.48169,000
Mar 7, 20241,680.001,689.001,644.001,653.001,612.12175,300
Mar 6, 20241,653.001,689.001,652.001,679.001,637.48186,000
Mar 5, 20241,655.001,659.001,633.001,647.001,606.27134,200
Mar 4, 20241,710.001,716.001,666.001,666.001,624.80233,600
Mar 1, 20241,685.001,723.001,683.001,710.001,667.71229,900
Feb 29, 20241,670.001,693.001,648.001,682.001,640.40167,900
Feb 28, 20241,641.001,673.001,638.001,665.001,623.82172,200
Feb 27, 20241,652.001,656.001,627.001,644.001,603.34219,800
Feb 26, 20241,649.001,684.001,648.001,651.001,610.17205,700
Feb 22, 20241,677.001,677.001,626.001,643.001,602.37262,200
Feb 21, 20241,669.001,699.001,660.001,667.001,625.77179,300
Feb 20, 20241,670.001,670.001,643.001,657.001,616.02213,500
Feb 19, 20241,700.001,709.001,664.001,674.001,632.60184,300
Feb 16, 20241,705.001,714.001,679.001,694.001,652.11306,000
Feb 15, 20241,706.001,709.001,685.001,693.001,651.13214,100
Feb 14, 20241,687.001,709.001,682.001,701.001,658.93270,000
Feb 13, 20241,709.001,717.001,684.001,704.001,661.86374,300
Feb 9, 20241,720.001,734.001,700.001,700.001,657.96181,100
Feb 8, 20241,716.001,735.001,685.001,735.001,692.09401,800
Feb 7, 20241,636.001,716.001,602.001,703.001,660.881,075,500
Feb 6, 20241,850.001,850.001,798.001,815.001,770.11296,800
Feb 5, 20241,809.001,850.001,798.001,850.001,804.25264,700
Feb 2, 20241,774.001,807.001,770.001,790.001,745.73176,000
Feb 1, 20241,743.001,778.001,743.001,762.001,718.42165,100
Jan 31, 20241,777.001,777.001,738.001,760.001,716.47253,300
Jan 30, 20241,766.001,793.001,760.001,788.001,743.78136,800
Jan 29, 20241,784.001,794.001,753.001,756.001,712.57150,200
Jan 26, 20241,764.001,806.001,758.001,771.001,727.20174,900
Jan 25, 20241,808.001,843.001,772.001,787.001,742.81548,100
Jan 24, 20241,730.001,748.001,716.001,729.001,686.24188,400
Jan 23, 20241,754.001,766.001,733.001,737.001,694.04163,700

Related Tickers

9715.T transcosmos inc.
3,130.00
0.00%
 
3626.T TIS Inc.
3,375.00
+0.03%
 
ATEA.OL Atea ASA
135.80
-0.59%
 
SOP.PA Sopra Steria Group SA
169.00
-1.74%
 
CCC.L Computacenter plc
2,086.00
-0.29%
 
ACN Accenture plc
360.84
+0.48%