Skip to main content
logo
Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan flag Japan · Delayed Price · Currency is JPY
2,499.00
-43.00 (-1.69%)
Jun 23, 2026, 12:30 PM JST

Furubayashi Shiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,499.002,499.002,499.002,499.002,499.00-1.69%200
Jun 22, 20262,351.002,592.002,351.002,542.002,542.008.12%300
Jun 19, 20262,351.002,351.002,351.002,351.002,351.000.04%100
Jun 18, 20262,350.002,350.002,350.002,350.002,350.000.26%200
Jun 17, 20262,321.002,344.002,321.002,344.002,344.000.99%300
Jun 16, 20262,321.002,321.002,321.002,321.002,321.00-400
Jun 11, 20262,321.002,321.002,321.002,321.002,321.00-0.51%9,300
Jun 10, 20262,333.002,333.002,333.002,333.002,333.00-200
Jun 9, 20262,333.002,333.002,333.002,333.002,333.00-600
Jun 5, 20262,333.002,333.002,333.002,333.002,333.00-200
Jun 4, 20262,333.002,333.002,333.002,333.002,333.00-200
Jun 3, 20262,333.002,333.002,333.002,333.002,333.00-300
Jun 2, 20262,341.002,341.002,333.002,333.002,333.00-0.34%300
Jun 1, 20262,341.002,341.002,341.002,341.002,341.00-300
May 29, 20262,342.002,342.002,341.002,341.002,341.00-0.04%300
May 28, 20262,374.002,374.002,342.002,342.002,342.00-1.35%400
May 27, 20262,401.002,401.002,374.002,374.002,374.00-1.12%200
May 21, 20262,369.002,401.002,369.002,401.002,401.001.18%1,000
May 18, 20262,380.002,380.002,347.002,373.002,373.000.13%3,300
May 14, 20262,370.002,370.002,370.002,370.002,370.00-100
May 13, 20262,341.002,370.002,341.002,370.002,370.001.24%600
May 12, 20262,344.002,365.002,341.002,341.002,341.00-1.22%1,500
May 11, 20262,372.002,396.002,370.002,370.002,370.00-0.08%2,500
May 8, 20262,362.002,372.002,362.002,372.002,372.00-1.17%200
May 7, 20262,359.002,402.002,359.002,400.002,400.001.74%700
May 1, 20262,380.002,380.002,356.002,359.002,359.00-0.88%600
Apr 30, 20262,348.002,380.002,338.002,380.002,380.001.36%16,000
Apr 28, 20262,361.002,361.002,348.002,348.002,348.00-1.34%500
Apr 27, 20262,350.002,385.002,350.002,380.002,380.001.28%1,600
Apr 24, 20262,400.002,400.002,350.002,350.002,350.00-2.08%400
Apr 22, 20262,415.002,415.002,381.002,400.002,400.00-0.62%900
Apr 21, 20262,373.002,415.002,363.002,415.002,415.000.25%1,500
Apr 20, 20262,380.002,409.002,342.002,409.002,409.001.22%1,800
Apr 17, 20262,390.002,390.002,362.002,380.002,380.00-2.46%1,500
Apr 16, 20262,439.002,441.002,439.002,440.002,440.00-1.81%400
Apr 15, 20262,392.002,499.002,392.002,485.002,485.003.93%1,100
Apr 14, 20262,391.002,391.002,391.002,391.002,391.000.21%100
Apr 13, 20262,344.002,386.002,344.002,386.002,386.00-0.04%200
Apr 10, 20262,365.002,387.002,356.002,387.002,387.001.14%800
Apr 9, 20262,373.002,388.002,360.002,360.002,360.00-0.55%700
Apr 8, 20262,410.002,410.002,373.002,373.002,373.00-1.54%300
Apr 7, 20262,355.002,410.002,355.002,410.002,410.002.29%800
Apr 6, 20262,381.002,381.002,356.002,356.002,356.00-1.46%200
Apr 3, 20262,391.002,391.002,391.002,391.002,391.00-200
Apr 2, 20262,420.002,420.002,391.002,391.002,391.000.13%1,100
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