FTGroup CO.,LTD.(2763) Historical

52 Week High Feb 16, 2026

1,333 JPY

52 Week Low May 14, 2025

1,040 JPY

Yearly High Feb 16, 2026

1,333 JPY

Yearly Low Apr 24, 2026

1,139 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,153	1,153	1,126	1,135	-26	-2.24%	18,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,170	1,182	1,161	1,161	-9	-0.77%	17,100
Apr 27, 2026	1,154	1,188	1,154	1,170	+11	+0.95%	57,700
Apr 24, 2026	1,158	1,162	1,139	1,159	+1	+0.09%	60,700
Apr 23, 2026	1,165	1,170	1,154	1,158	-12	-1.03%	26,900
Apr 22, 2026	1,178	1,185	1,167	1,170	-13	-1.10%	42,000
Apr 21, 2026	1,177	1,199	1,177	1,183	+4	+0.34%	45,900
Apr 20, 2026	1,178	1,190	1,173	1,179	-10	-0.84%	50,100
Apr 17, 2026	1,169	1,190	1,169	1,189	+10	+0.85%	41,100
Apr 16, 2026	1,180	1,189	1,170	1,179	-3	-0.25%	85,100
Apr 15, 2026	1,177	1,199	1,177	1,182	+2	+0.17%	53,200
Apr 14, 2026	1,179	1,198	1,168	1,180	+2	+0.17%	71,400
Apr 13, 2026	1,179	1,191	1,175	1,178	-6	-0.51%	98,200
Apr 10, 2026	1,199	1,202	1,179	1,184	-15	-1.25%	84,700
Apr 9, 2026	1,214	1,216	1,198	1,199	-17	-1.40%	77,000
Apr 8, 2026	1,209	1,233	1,207	1,216	+9	+0.75%	116,700
Apr 7, 2026	1,205	1,211	1,192	1,207	+2	+0.17%	46,600
Apr 6, 2026	1,217	1,225	1,205	1,205	-15	-1.23%	43,500
Apr 3, 2026	1,190	1,220	1,190	1,220	+15	+1.24%	68,000
Apr 2, 2026	1,198	1,241	1,193	1,205	+20	+1.69%	226,300
Apr 1, 2026	1,181	1,199	1,166	1,185	-84	-6.62%	517,200