Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan · Delayed Price · Currency is JPY 3,105.00
+55.00 (1.80%)
Aug 27, 2026, 11:00 AM JST
Furubayashi Shiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,055.00 | 3,105.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.61% | 1,800 |
| Aug 25, 2026 | 3,150.00 | 3,150.00 | 3,090.00 | 3,100.00 | 3,100.00 | -1.27% | 800 |
| Aug 24, 2026 | 3,095.00 | 3,140.00 | 3,060.00 | 3,140.00 | 3,140.00 | 0.16% | 1,100 |
| Aug 21, 2026 | 3,255.00 | 3,255.00 | 3,135.00 | 3,135.00 | 3,135.00 | -3.83% | 400 |
| Aug 20, 2026 | 3,140.00 | 3,260.00 | 3,140.00 | 3,260.00 | 3,260.00 | 3.82% | 2,700 |
| Aug 18, 2026 | 3,130.00 | 3,170.00 | 3,130.00 | 3,140.00 | 3,140.00 | 0.64% | 800 |
| Aug 17, 2026 | 3,110.00 | 3,170.00 | 3,065.00 | 3,120.00 | 3,120.00 | -1.89% | 900 |
| Aug 14, 2026 | 2,930.00 | 3,185.00 | 2,930.00 | 3,180.00 | 3,180.00 | 6.71% | 4,300 |
| Aug 13, 2026 | 3,040.00 | 3,050.00 | 2,950.00 | 2,980.00 | 2,980.00 | -2.30% | 2,000 |
| Aug 12, 2026 | 2,825.00 | 3,050.00 | 2,825.00 | 3,050.00 | 3,050.00 | 6.09% | 2,300 |
| Aug 10, 2026 | 2,900.00 | 2,951.00 | 2,851.00 | 2,875.00 | 2,875.00 | -0.83% | 3,400 |
| Aug 7, 2026 | 2,850.00 | 2,900.00 | 2,850.00 | 2,899.00 | 2,899.00 | 1.72% | 1,400 |
| Aug 6, 2026 | 2,850.00 | 2,860.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1.79% | 2,700 |
| Aug 5, 2026 | 2,800.00 | 2,801.00 | 2,752.00 | 2,800.00 | 2,800.00 | - | 1,200 |
| Aug 4, 2026 | 2,846.00 | 2,846.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1.45% | 2,000 |
| Aug 3, 2026 | 2,710.00 | 2,760.00 | 2,710.00 | 2,760.00 | 2,760.00 | 1.85% | 1,100 |
| Jul 31, 2026 | 2,750.00 | 2,760.00 | 2,710.00 | 2,710.00 | 2,710.00 | -1.28% | 300 |
| Jul 30, 2026 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | -1.79% | 200 |
| Jul 29, 2026 | 2,801.00 | 2,810.00 | 2,759.00 | 2,795.00 | 2,795.00 | 5.43% | 20,700 |
| Jul 28, 2026 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 1.92% | 1,000 |
| Jul 27, 2026 | 2,625.00 | 2,625.00 | 2,601.00 | 2,601.00 | 2,601.00 | 3.01% | 1,500 |
| Jul 23, 2026 | 2,515.00 | 2,525.00 | 2,505.00 | 2,525.00 | 2,525.00 | 4.55% | 1,500 |
| Jul 22, 2026 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - | 100 |
| Jul 21, 2026 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - | 100 |
| Jul 17, 2026 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 0.21% | 100 |
| Jul 16, 2026 | 2,429.00 | 2,429.00 | 2,390.00 | 2,410.00 | 2,410.00 | -2.78% | 500 |
| Jul 13, 2026 | 2,429.00 | 2,479.00 | 2,429.00 | 2,479.00 | 2,479.00 | 2.06% | 200 |
| Jul 10, 2026 | 2,388.00 | 2,429.00 | 2,388.00 | 2,429.00 | 2,429.00 | 2.06% | 200 |
| Jul 8, 2026 | 2,362.00 | 2,380.00 | 2,362.00 | 2,380.00 | 2,380.00 | 0.76% | 200 |
| Jul 7, 2026 | 2,361.00 | 2,362.00 | 2,361.00 | 2,362.00 | 2,362.00 | 0.30% | 400 |
| Jul 6, 2026 | 2,450.00 | 2,450.00 | 2,355.00 | 2,355.00 | 2,355.00 | -3.88% | 900 |
| Jul 3, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.25% | 100 |
| Jul 2, 2026 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | - | 100 |
| Jul 1, 2026 | 2,425.00 | 2,444.00 | 2,425.00 | 2,444.00 | 2,444.00 | 0.78% | 400 |
| Jun 30, 2026 | 2,422.00 | 2,425.00 | 2,422.00 | 2,425.00 | 2,425.00 | -1.90% | 300 |
| Jun 26, 2026 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 2,472.00 | -0.08% | 200 |
| Jun 24, 2026 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,473.98 | - | 200 |
| Jun 23, 2026 | 2,499.00 | 2,499.00 | 2,499.00 | 2,499.00 | 2,473.98 | -1.69% | 200 |
| Jun 22, 2026 | 2,351.00 | 2,592.00 | 2,351.00 | 2,542.00 | 2,516.55 | 8.12% | 300 |
| Jun 19, 2026 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,327.46 | 0.04% | 100 |
| Jun 18, 2026 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,326.47 | 0.26% | 200 |
| Jun 17, 2026 | 2,321.00 | 2,344.00 | 2,321.00 | 2,344.00 | 2,320.53 | 0.99% | 300 |
| Jun 16, 2026 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,297.76 | - | 400 |
| Jun 11, 2026 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,297.76 | -0.51% | 9,300 |
| Jun 10, 2026 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,309.64 | - | 200 |
| Jun 9, 2026 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,309.64 | - | 600 |
| Jun 5, 2026 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,309.64 | - | 200 |
| Jun 4, 2026 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,309.64 | - | 200 |
| Jun 3, 2026 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,309.64 | - | 300 |
| Jun 2, 2026 | 2,341.00 | 2,341.00 | 2,333.00 | 2,333.00 | 2,309.64 | -0.34% | 300 |