UK markets open in 7 hours 39 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.30 -3.70 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,174.84 +1,744.07 (+3.53%)
Future Innovation Group, Inc. (4392.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 357.00 | 375.00 | 356.00 | 367.00 | 367.00 | 361,800 |
| 17 Apr 2024 | 362.00 | 370.00 | 356.00 | 361.00 | 361.00 | 225,300 |
| 16 Apr 2024 | 379.00 | 379.00 | 360.00 | 365.00 | 365.00 | 400,400 |
| 15 Apr 2024 | 381.00 | 387.00 | 375.00 | 381.00 | 381.00 | 431,300 |
| 12 Apr 2024 | 389.00 | 389.00 | 374.00 | 381.00 | 381.00 | 760,100 |
| 11 Apr 2024 | 369.00 | 390.00 | 361.00 | 390.00 | 390.00 | 806,700 |
| 10 Apr 2024 | 350.00 | 377.00 | 349.00 | 371.00 | 371.00 | 620,000 |
| 09 Apr 2024 | 344.00 | 352.00 | 343.00 | 350.00 | 350.00 | 191,600 |
| 08 Apr 2024 | 356.00 | 356.00 | 340.00 | 341.00 | 341.00 | 251,500 |
| 05 Apr 2024 | 351.00 | 358.00 | 341.00 | 351.00 | 351.00 | 400,000 |
| 04 Apr 2024 | 348.00 | 371.00 | 343.00 | 356.00 | 356.00 | 1,222,600 |
| 03 Apr 2024 | 330.00 | 333.00 | 327.00 | 332.00 | 332.00 | 145,500 |
| 02 Apr 2024 | 343.00 | 344.00 | 331.00 | 331.00 | 331.00 | 178,300 |
| 01 Apr 2024 | 346.00 | 349.00 | 339.00 | 341.00 | 341.00 | 160,900 |
| 29 Mar 2024 | 345.00 | 348.00 | 342.00 | 345.00 | 345.00 | 75,300 |
| 28 Mar 2024 | 348.00 | 352.00 | 345.00 | 345.00 | 345.00 | 141,500 |
| 27 Mar 2024 | 355.00 | 356.00 | 349.00 | 349.00 | 349.00 | 188,600 |
| 26 Mar 2024 | 356.00 | 363.00 | 352.00 | 361.00 | 361.00 | 282,900 |
| 25 Mar 2024 | 349.00 | 356.00 | 345.00 | 353.00 | 353.00 | 187,800 |
| 22 Mar 2024 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 178,100 |
| 21 Mar 2024 | 350.00 | 353.00 | 345.00 | 350.00 | 350.00 | 448,000 |
| 19 Mar 2024 | 325.00 | 333.00 | 323.00 | 333.00 | 333.00 | 153,100 |
| 18 Mar 2024 | 327.00 | 329.00 | 322.00 | 323.00 | 323.00 | 139,400 |
| 15 Mar 2024 | 324.00 | 324.00 | 319.00 | 324.00 | 324.00 | 72,100 |
| 14 Mar 2024 | 324.00 | 330.00 | 323.00 | 326.00 | 326.00 | 157,700 |
| 13 Mar 2024 | 322.00 | 326.00 | 318.00 | 318.00 | 318.00 | 112,800 |
| 12 Mar 2024 | 316.00 | 320.00 | 313.00 | 320.00 | 320.00 | 60,700 |
| 11 Mar 2024 | 315.00 | 319.00 | 312.00 | 319.00 | 319.00 | 105,700 |
| 08 Mar 2024 | 318.00 | 323.00 | 317.00 | 319.00 | 319.00 | 117,800 |
| 07 Mar 2024 | 319.00 | 322.00 | 316.00 | 320.00 | 320.00 | 86,100 |
| 06 Mar 2024 | 310.00 | 320.00 | 310.00 | 319.00 | 319.00 | 109,500 |
| 05 Mar 2024 | 309.00 | 314.00 | 305.00 | 310.00 | 310.00 | 100,500 |
| 04 Mar 2024 | 312.00 | 314.00 | 307.00 | 309.00 | 309.00 | 133,100 |
| 01 Mar 2024 | 317.00 | 317.00 | 311.00 | 311.00 | 311.00 | 191,100 |
| 29 Feb 2024 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 54,500 |
| 28 Feb 2024 | 317.00 | 324.00 | 317.00 | 318.00 | 318.00 | 116,300 |
| 27 Feb 2024 | 318.00 | 320.00 | 315.00 | 319.00 | 319.00 | 138,200 |
| 26 Feb 2024 | 317.00 | 321.00 | 314.00 | 318.00 | 318.00 | 167,700 |
| 22 Feb 2024 | 314.00 | 316.00 | 310.00 | 315.00 | 315.00 | 112,700 |
| 21 Feb 2024 | 313.00 | 313.00 | 308.00 | 311.00 | 311.00 | 79,000 |
| 20 Feb 2024 | 323.00 | 323.00 | 312.00 | 312.00 | 312.00 | 160,700 |
| 19 Feb 2024 | 318.00 | 324.00 | 316.00 | 319.00 | 319.00 | 205,900 |
| 16 Feb 2024 | 312.00 | 320.00 | 310.00 | 317.00 | 317.00 | 226,800 |
| 15 Feb 2024 | 306.00 | 311.00 | 301.00 | 309.00 | 309.00 | 234,100 |
| 14 Feb 2024 | 302.00 | 304.00 | 296.00 | 302.00 | 302.00 | 287,600 |
| 13 Feb 2024 | 304.00 | 305.00 | 300.00 | 305.00 | 305.00 | 140,400 |
| 09 Feb 2024 | 302.00 | 304.00 | 300.00 | 303.00 | 303.00 | 97,400 |
| 08 Feb 2024 | 301.00 | 306.00 | 299.00 | 303.00 | 303.00 | 189,800 |
| 07 Feb 2024 | 303.00 | 303.00 | 300.00 | 301.00 | 301.00 | 78,300 |
| 06 Feb 2024 | 303.00 | 305.00 | 298.00 | 303.00 | 303.00 | 121,200 |
| 05 Feb 2024 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | 120,800 |
| 02 Feb 2024 | 305.00 | 305.00 | 299.00 | 303.00 | 303.00 | 222,600 |
| 01 Feb 2024 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 291,400 |
| 31 Jan 2024 | 317.00 | 317.00 | 311.00 | 316.00 | 316.00 | 179,900 |
| 30 Jan 2024 | 320.00 | 321.00 | 316.00 | 316.00 | 316.00 | 313,200 |
| 29 Jan 2024 | 318.00 | 322.00 | 318.00 | 319.00 | 319.00 | 113,100 |
| 26 Jan 2024 | 318.00 | 320.00 | 316.00 | 317.00 | 317.00 | 138,100 |
| 25 Jan 2024 | 317.00 | 323.00 | 317.00 | 319.00 | 319.00 | 132,900 |
| 24 Jan 2024 | 319.00 | 321.00 | 316.00 | 317.00 | 317.00 | 120,800 |
| 23 Jan 2024 | 326.00 | 326.00 | 319.00 | 321.00 | 321.00 | 172,300 |
| 22 Jan 2024 | 319.00 | 330.00 | 315.00 | 328.00 | 328.00 | 540,600 |
| 19 Jan 2024 | 313.00 | 314.00 | 311.00 | 312.00 | 312.00 | 121,200 |
| 18 Jan 2024 | 314.00 | 314.00 | 311.00 | 312.00 | 312.00 | 85,200 |
| 17 Jan 2024 | 316.00 | 316.00 | 309.00 | 309.00 | 309.00 | 164,200 |
| 16 Jan 2024 | 313.00 | 319.00 | 311.00 | 313.00 | 313.00 | 125,800 |
| 15 Jan 2024 | 313.00 | 316.00 | 311.00 | 315.00 | 315.00 | 33,700 |
| 12 Jan 2024 | 319.00 | 321.00 | 310.00 | 312.00 | 312.00 | 184,400 |
| 11 Jan 2024 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 138,100 |
| 10 Jan 2024 | 318.00 | 318.00 | 314.00 | 317.00 | 317.00 | 115,200 |
| 09 Jan 2024 | 315.00 | 319.00 | 313.00 | 315.00 | 315.00 | 181,500 |
| 05 Jan 2024 | 323.00 | 323.00 | 311.00 | 311.00 | 311.00 | 145,200 |
| 04 Jan 2024 | 312.00 | 319.00 | 309.00 | 319.00 | 319.00 | 143,000 |
| 29 Dec 2023 | 321.00 | 323.00 | 315.00 | 316.00 | 316.00 | 179,800 |
| 28 Dec 2023 | 316.00 | 326.00 | 313.00 | 323.00 | 323.00 | 566,700 |
| 28 Dec 2023 | 5 Dividend | |||||
| 27 Dec 2023 | 336.00 | 337.00 | 325.00 | 332.00 | 327.00 | 1,131,300 |
| 26 Dec 2023 | 332.00 | 332.00 | 325.00 | 328.00 | 323.06 | 288,000 |
| 25 Dec 2023 | 339.00 | 342.00 | 331.00 | 331.00 | 326.02 | 287,900 |
| 22 Dec 2023 | 338.00 | 342.00 | 336.00 | 339.00 | 333.89 | 162,800 |
| 21 Dec 2023 | 339.00 | 341.00 | 334.00 | 337.00 | 331.92 | 190,800 |
| 20 Dec 2023 | 343.00 | 349.00 | 340.00 | 345.00 | 339.80 | 196,200 |
| 19 Dec 2023 | 341.00 | 343.00 | 336.00 | 341.00 | 335.86 | 141,700 |
| 18 Dec 2023 | 341.00 | 350.00 | 333.00 | 339.00 | 333.89 | 359,700 |
| 15 Dec 2023 | 324.00 | 331.00 | 324.00 | 331.00 | 326.02 | 107,300 |
| 14 Dec 2023 | 338.00 | 339.00 | 322.00 | 324.00 | 319.12 | 267,600 |
| 13 Dec 2023 | 337.00 | 359.00 | 331.00 | 340.00 | 334.88 | 884,700 |
| 12 Dec 2023 | 345.00 | 345.00 | 335.00 | 335.00 | 329.95 | 149,500 |
| 11 Dec 2023 | 340.00 | 345.00 | 340.00 | 343.00 | 337.83 | 128,600 |
| 08 Dec 2023 | 344.00 | 347.00 | 336.00 | 337.00 | 331.92 | 223,100 |
| 07 Dec 2023 | 349.00 | 350.00 | 346.00 | 346.00 | 340.79 | 121,200 |
| 06 Dec 2023 | 349.00 | 353.00 | 349.00 | 350.00 | 344.73 | 90,800 |
| 05 Dec 2023 | 353.00 | 353.00 | 347.00 | 348.00 | 342.76 | 93,400 |
| 04 Dec 2023 | 343.00 | 355.00 | 343.00 | 353.00 | 347.68 | 131,500 |
| 01 Dec 2023 | 353.00 | 354.00 | 346.00 | 348.00 | 342.76 | 112,400 |
| 30 Nov 2023 | 357.00 | 357.00 | 351.00 | 353.00 | 347.68 | 163,600 |
| 29 Nov 2023 | 364.00 | 364.00 | 357.00 | 359.00 | 353.59 | 121,500 |
| 28 Nov 2023 | 363.00 | 366.00 | 360.00 | 363.00 | 357.53 | 105,500 |
| 27 Nov 2023 | 364.00 | 372.00 | 361.00 | 363.00 | 357.53 | 188,800 |
| 24 Nov 2023 | 353.00 | 364.00 | 353.00 | 359.00 | 353.59 | 195,500 |
| 22 Nov 2023 | 350.00 | 354.00 | 349.00 | 354.00 | 348.67 | 77,600 |
| *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.