Skip to main content
logo
Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan flag Japan · Delayed Price · Currency is JPY
2,529.00
+91.00 (3.73%)
Jan 23, 2026, 3:30 PM JST

Furubayashi Shiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,348.002,348.002,348.002,348.002,348.000.17%100
Jan 9, 20262,344.002,344.002,344.002,344.002,344.000.17%100
Jan 8, 20262,330.002,340.002,321.002,340.002,340.001.17%300
Jan 7, 20262,343.002,343.002,313.002,313.002,313.00-1.24%900
Jan 6, 20262,342.002,342.002,342.002,342.002,342.00-100
Jan 5, 20262,350.002,350.002,342.002,342.002,342.00-0.34%600
Dec 30, 20252,399.002,399.002,350.002,350.002,350.00-2.08%1,800
Dec 29, 20252,350.002,400.002,350.002,400.002,400.002.13%600
Dec 26, 20252,360.002,366.002,321.002,350.002,325.00-0.42%2,200
Dec 25, 20252,390.002,390.002,350.002,360.002,334.89-1.17%1,000
Dec 24, 20252,390.002,390.002,351.002,388.002,362.60-0.21%700
Dec 23, 20252,393.002,393.002,393.002,393.002,367.540.46%100
Dec 19, 20252,382.002,382.002,382.002,382.002,356.66-1.00%100
Dec 18, 20252,408.002,408.002,381.002,406.002,380.40-0.17%700
Dec 17, 20252,430.002,445.002,410.002,410.002,384.360.42%1,500
Dec 16, 20252,400.002,419.002,400.002,400.002,374.470.84%600
Dec 15, 20252,417.002,417.002,380.002,380.002,354.680.55%200
Dec 12, 20252,316.002,367.002,316.002,367.002,341.821.20%700
Dec 11, 20252,380.002,380.002,330.002,339.002,314.12-0.97%400
Dec 10, 20252,362.002,400.002,362.002,362.002,336.87-500
Dec 9, 20252,362.002,379.002,362.002,362.002,336.87-0.38%400
Dec 8, 20252,360.002,371.002,360.002,371.002,345.780.47%200
Dec 5, 20252,370.002,370.002,360.002,360.002,334.89-1.09%200
Dec 2, 20252,390.002,390.002,386.002,386.002,360.62-1,200
Dec 1, 20252,300.002,388.002,300.002,386.002,360.624.51%3,700
Nov 28, 20252,283.002,283.002,283.002,283.002,258.71-200
Nov 27, 20252,283.002,283.002,280.002,283.002,258.71-700
Nov 26, 20252,283.002,284.002,283.002,283.002,258.71-0.22%400
Nov 25, 20252,288.002,288.002,288.002,288.002,263.66-100
Nov 21, 20252,288.002,288.002,288.002,288.002,263.660.09%200
Nov 20, 20252,285.002,286.002,285.002,286.002,261.680.26%200
Nov 19, 20252,283.002,283.002,280.002,280.002,255.74-0.13%200
Nov 18, 20252,303.002,303.002,283.002,283.002,258.71-0.87%700
Nov 13, 20252,303.002,303.002,303.002,303.002,278.50-400
Nov 12, 20252,303.002,303.002,303.002,303.002,278.50-0.17%100
Nov 11, 20252,372.002,372.002,305.002,307.002,282.46-3.88%1,200
Nov 10, 20252,380.002,400.002,380.002,400.002,374.471.05%600
Nov 7, 20252,377.002,377.002,375.002,375.002,349.73-0.84%600
Nov 6, 20252,389.002,429.002,389.002,395.002,369.52-1.36%1,100
Nov 5, 20252,354.002,428.002,304.002,428.002,402.173.14%1,600
Nov 4, 20252,340.002,354.002,340.002,354.002,328.961.47%700
Oct 31, 20252,312.002,320.002,312.002,320.002,295.32-1.07%600