Skip to main content
logo
Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
0.00 (0.00%)
Sep 18, 2026, 12:31 PM JST

Furubayashi Shiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,115.003,115.003,045.003,115.00--1,200
Sep 17, 20263,135.003,185.003,115.003,115.003,115.00-0.80%400
Sep 15, 20263,140.003,140.003,140.003,140.003,140.00-2.18%500
Sep 9, 20263,210.003,210.003,210.003,210.003,210.00-1.08%500
Sep 8, 20263,245.003,245.003,245.003,245.003,245.00-500
Sep 7, 20263,235.003,245.003,235.003,245.003,245.000.31%700
Sep 4, 20263,235.003,235.003,235.003,235.003,235.00-1,300
Sep 3, 20263,200.003,235.003,200.003,235.003,235.00-0.61%400
Sep 2, 20263,255.003,255.003,255.003,255.003,255.00-700
Sep 1, 20263,200.003,255.003,175.003,255.003,255.003.17%3,000
Aug 31, 20263,195.003,195.003,155.003,155.003,155.002.44%1,000
Aug 28, 20263,080.003,080.003,080.003,080.003,080.00-500
Aug 27, 20263,050.003,105.003,050.003,080.003,080.000.98%1,400
Aug 26, 20263,055.003,105.003,050.003,050.003,050.00-1.61%1,800
Aug 25, 20263,150.003,150.003,090.003,100.003,100.00-1.27%800
Aug 24, 20263,095.003,140.003,060.003,140.003,140.000.16%1,100
Aug 21, 20263,255.003,255.003,135.003,135.003,135.00-3.83%400
Aug 20, 20263,140.003,260.003,140.003,260.003,260.003.82%2,700
Aug 18, 20263,130.003,170.003,130.003,140.003,140.000.64%800
Aug 17, 20263,110.003,170.003,065.003,120.003,120.00-1.89%900
Aug 14, 20262,930.003,185.002,930.003,180.003,180.006.71%4,300
Aug 13, 20263,040.003,050.002,950.002,980.002,980.00-2.30%2,000
Aug 12, 20262,825.003,050.002,825.003,050.003,050.006.09%2,300
Aug 10, 20262,900.002,951.002,851.002,875.002,875.00-0.83%3,400
Aug 7, 20262,850.002,900.002,850.002,899.002,899.001.72%1,400
Aug 6, 20262,850.002,860.002,850.002,850.002,850.001.79%2,700
Aug 5, 20262,800.002,801.002,752.002,800.002,800.00-1,200
Aug 4, 20262,846.002,846.002,800.002,800.002,800.001.45%2,000
Aug 3, 20262,710.002,760.002,710.002,760.002,760.001.85%1,100
Jul 31, 20262,750.002,760.002,710.002,710.002,710.00-1.28%300
Jul 30, 20262,745.002,745.002,745.002,745.002,745.00-1.79%200
Jul 29, 20262,801.002,810.002,759.002,795.002,795.005.43%20,700
Jul 28, 20262,651.002,651.002,651.002,651.002,651.001.92%1,000
Jul 27, 20262,625.002,625.002,601.002,601.002,601.003.01%1,500
Jul 23, 20262,515.002,525.002,505.002,525.002,525.004.55%1,500
Jul 22, 20262,415.002,415.002,415.002,415.002,415.00-100
Jul 21, 20262,415.002,415.002,415.002,415.002,415.00-100
Jul 17, 20262,415.002,415.002,415.002,415.002,415.000.21%100
Jul 16, 20262,429.002,429.002,390.002,410.002,410.00-2.78%500
Jul 13, 20262,429.002,479.002,429.002,479.002,479.002.06%200
Jul 10, 20262,388.002,429.002,388.002,429.002,429.002.06%200
Jul 8, 20262,362.002,380.002,362.002,380.002,380.000.76%200
Jul 7, 20262,361.002,362.002,361.002,362.002,362.000.30%400
Jul 6, 20262,450.002,450.002,355.002,355.002,355.00-3.88%900
Jul 3, 20262,450.002,450.002,450.002,450.002,450.000.25%100
Jul 2, 20262,444.002,444.002,444.002,444.002,444.00-100
Jul 1, 20262,425.002,444.002,425.002,444.002,444.000.78%400
Jun 30, 20262,422.002,425.002,422.002,425.002,425.00-1.90%300
Jun 26, 20262,497.002,497.002,497.002,497.002,472.00-0.08%200
Jun 24, 20262,499.002,499.002,499.002,499.002,473.98-200