Skip to main content
logo
Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan flag Japan · Delayed Price · Currency is JPY
2,850.00
+50.00 (1.79%)
Aug 6, 2026, 12:48 PM JST

Furubayashi Shiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,499.002,499.002,499.002,499.002,473.98-1.69%200
Jun 22, 20262,351.002,592.002,351.002,542.002,516.558.12%300
Jun 19, 20262,351.002,351.002,351.002,351.002,327.460.04%100
Jun 18, 20262,350.002,350.002,350.002,350.002,326.470.26%200
Jun 17, 20262,321.002,344.002,321.002,344.002,320.530.99%300
Jun 16, 20262,321.002,321.002,321.002,321.002,297.76-400
Jun 11, 20262,321.002,321.002,321.002,321.002,297.76-0.51%9,300
Jun 10, 20262,333.002,333.002,333.002,333.002,309.64-200
Jun 9, 20262,333.002,333.002,333.002,333.002,309.64-600
Jun 5, 20262,333.002,333.002,333.002,333.002,309.64-200
Jun 4, 20262,333.002,333.002,333.002,333.002,309.64-200
Jun 3, 20262,333.002,333.002,333.002,333.002,309.64-300
Jun 2, 20262,341.002,341.002,333.002,333.002,309.64-0.34%300
Jun 1, 20262,341.002,341.002,341.002,341.002,317.56-300
May 29, 20262,342.002,342.002,341.002,341.002,317.56-0.04%300
May 28, 20262,374.002,374.002,342.002,342.002,318.55-1.35%400
May 27, 20262,401.002,401.002,374.002,374.002,350.23-1.12%200
May 21, 20262,369.002,401.002,369.002,401.002,376.961.18%1,000
May 18, 20262,380.002,380.002,347.002,373.002,349.240.13%3,300
May 14, 20262,370.002,370.002,370.002,370.002,346.27-100
May 13, 20262,341.002,370.002,341.002,370.002,346.271.24%600
May 12, 20262,344.002,365.002,341.002,341.002,317.56-1.22%1,500
May 11, 20262,372.002,396.002,370.002,370.002,346.27-0.08%2,500
May 8, 20262,362.002,372.002,362.002,372.002,348.25-1.17%200
May 7, 20262,359.002,402.002,359.002,400.002,375.971.74%700
May 1, 20262,380.002,380.002,356.002,359.002,335.38-0.88%600