Skip to main content
logo
Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan flag Japan · Delayed Price · Currency is JPY
2,391.00
+3.00 (0.13%)
Apr 2, 2026, 10:10 AM JST

Furubayashi Shiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,420.002,420.002,388.002,388.002,388.00-1.32%500
Mar 31, 20262,400.002,420.002,385.002,420.002,420.002.98%2,100
Mar 30, 20262,355.002,355.002,350.002,350.002,350.00-0.93%500
Mar 27, 20262,372.002,372.002,372.002,372.002,372.00-100
Mar 26, 20262,399.002,399.002,372.002,372.002,372.00-1.21%400
Mar 25, 20262,382.002,417.002,382.002,401.002,401.000.80%500
Mar 24, 20262,439.002,439.002,382.002,382.002,382.00-2.34%400
Mar 23, 20262,441.002,469.002,392.002,439.002,439.00-5.87%1,200
Mar 19, 20262,591.002,591.002,591.002,591.002,591.00-0.58%100
Mar 18, 20262,591.002,606.002,591.002,606.002,606.000.81%1,500
Mar 17, 20262,585.002,585.002,585.002,585.002,585.00-500
Mar 16, 20262,585.002,585.002,585.002,585.002,585.00-700
Mar 12, 20262,585.002,585.002,585.002,585.002,585.000.74%100
Mar 11, 20262,590.002,590.002,566.002,566.002,566.00-200
Mar 9, 20262,566.002,566.002,566.002,566.002,566.00-2.32%100
Mar 6, 20262,627.002,627.002,603.002,627.002,627.00-700
Mar 5, 20262,603.002,627.002,581.002,627.002,627.000.92%2,000
Mar 4, 20262,603.002,603.002,503.002,603.002,603.00-1.03%1,500
Mar 3, 20262,680.002,680.002,630.002,630.002,630.00-3.98%600
Mar 2, 20262,699.002,739.002,696.002,739.002,739.001.48%700
Feb 27, 20262,680.002,699.002,680.002,699.002,699.001.43%300
Feb 26, 20262,640.002,662.002,640.002,661.002,661.000.80%700
Feb 25, 20262,624.002,640.002,620.002,640.002,640.00-1.12%700
Feb 24, 20262,708.002,708.002,630.002,670.002,670.00-1.29%2,900
Feb 20, 20262,707.002,707.002,705.002,705.002,705.00-0.18%200
Feb 18, 20262,710.002,710.002,710.002,710.002,710.00-0.04%200
Feb 17, 20262,713.002,713.002,700.002,711.002,711.000.41%400
Feb 16, 20262,720.002,720.002,678.002,700.002,700.00-0.74%2,200
Feb 13, 20262,770.002,770.002,630.002,720.002,720.00-1.88%3,900
Feb 12, 20262,765.002,772.002,744.002,772.002,772.000.25%1,300
Feb 10, 20262,791.002,858.002,720.002,765.002,765.00-2.68%4,300
Feb 9, 20262,763.002,930.002,699.002,841.002,841.003.95%25,900
Feb 6, 20262,690.002,740.002,690.002,733.002,733.001.60%4,300
Feb 5, 20262,720.002,724.002,690.002,690.002,690.003.82%6,800
Feb 4, 20262,620.002,620.002,590.002,591.002,591.00-1.11%1,000
Feb 3, 20262,614.002,663.002,614.002,620.002,620.000.23%300
Feb 2, 20262,616.002,616.002,614.002,614.002,614.000.04%300
Jan 30, 20262,723.002,723.002,613.002,613.002,613.00-0.38%3,900
Jan 29, 20262,702.002,702.002,622.002,623.002,623.00-1.09%1,800
Jan 28, 20262,652.002,652.002,652.002,652.002,652.00-0.08%100
Jan 27, 20262,552.002,654.002,552.002,654.002,654.002.00%1,300
Jan 26, 20262,479.002,602.002,479.002,602.002,602.002.89%1,200
Jan 23, 20262,579.002,579.002,529.002,529.002,529.003.73%1,800
Jan 22, 20262,393.002,524.002,393.002,438.002,438.001.12%3,400
Jan 21, 20262,457.002,457.002,411.002,411.002,411.000.17%1,900
Jan 20, 20262,401.002,450.002,401.002,407.002,407.001.56%1,500
Jan 19, 20262,370.002,370.002,370.002,370.002,370.00-1.74%400
Jan 16, 20262,373.002,474.002,372.002,412.002,412.000.50%2,200
Jan 15, 20262,427.002,490.002,383.002,400.002,400.000.88%2,700
Jan 14, 20262,489.002,489.002,379.002,379.002,379.001.32%1,600