Skip to main content
logo
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
5,090.00
-160.00 (-3.05%)
Mar 6, 2026, 3:30 PM JST

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,090.005,150.004,960.005,040.00--4.00%400,100
Mar 5, 20265,490.005,530.005,150.005,250.005,250.002.34%489,700
Mar 4, 20265,400.005,520.004,985.005,130.005,130.00-9.04%814,100
Mar 3, 20265,940.006,150.005,640.005,640.005,640.00-5.69%802,700
Mar 2, 20265,760.006,010.005,670.005,980.005,980.002.40%689,500
Feb 27, 20265,540.005,870.005,530.005,840.005,840.004.85%1,320,200
Feb 26, 20265,800.005,880.005,510.005,570.005,570.00-2.79%717,800
Feb 25, 20265,730.005,800.005,630.005,730.005,730.00-608,900
Feb 24, 20265,750.005,790.005,600.005,730.005,730.00-0.35%564,100
Feb 20, 20265,810.005,830.005,700.005,750.005,750.00-2.04%425,000
Feb 19, 20265,930.005,950.005,760.005,870.005,870.00-0.17%449,700
Feb 18, 20265,820.006,000.005,750.005,880.005,880.001.20%541,600
Feb 17, 20266,000.006,010.005,750.005,810.005,810.00-4.13%507,100
Feb 16, 20266,320.006,320.006,010.006,060.006,060.00-0.98%704,400
Feb 13, 20266,600.006,680.006,060.006,120.006,120.00-7.27%1,374,600
Feb 12, 20266,290.007,140.006,180.006,600.006,600.006.62%3,532,500
Feb 10, 20265,480.006,190.005,480.006,190.006,190.0019.27%2,607,400
Feb 9, 20265,200.005,230.005,030.005,190.005,190.001.76%838,900
Feb 6, 20264,900.005,100.004,780.005,100.005,100.002.31%810,000
Feb 5, 20265,050.005,150.004,925.004,985.004,985.00-1.09%746,200
Feb 4, 20264,810.005,040.004,805.005,040.005,040.005.77%1,181,100
Feb 3, 20264,745.004,805.004,690.004,765.004,765.003.47%771,800
Feb 2, 20264,910.004,950.004,590.004,605.004,605.00-0.54%1,288,600
Jan 30, 20264,650.004,790.004,565.004,630.004,630.00-1.49%597,900
Jan 29, 20264,730.004,760.004,600.004,700.004,700.00-0.32%722,700
Jan 28, 20264,750.004,760.004,620.004,715.004,715.00-1.26%520,400
Jan 27, 20264,575.004,775.004,540.004,775.004,775.003.58%473,200
Jan 26, 20264,660.004,705.004,590.004,610.004,610.00-2.43%370,600
Jan 23, 20264,555.004,775.004,555.004,725.004,725.004.30%658,000
Jan 22, 20264,655.004,685.004,500.004,530.004,530.00-1.41%589,400
Jan 21, 20264,540.004,690.004,525.004,595.004,595.00-1.82%608,700
Jan 20, 20264,805.004,930.004,570.004,680.004,680.00-1.16%864,300
Jan 19, 20264,570.004,765.004,550.004,735.004,735.002.38%758,100
Jan 16, 20264,985.005,000.004,515.004,625.004,625.00-6.38%1,975,700
Jan 15, 20264,880.005,100.004,810.004,940.004,940.000.10%1,725,100
Jan 14, 20264,975.005,100.004,770.004,935.004,935.000.61%2,335,300
Jan 13, 20264,720.005,030.004,645.004,905.004,905.0011.22%2,860,700
Jan 9, 20264,350.004,450.004,240.004,410.004,410.00-1.56%1,193,600
Jan 8, 20264,550.004,730.004,425.004,480.004,480.002.05%2,617,600
Jan 7, 20264,215.004,500.004,205.004,390.004,390.007.73%1,901,300
Jan 6, 20263,970.004,100.003,955.004,075.004,075.004.09%533,100
Jan 5, 20263,905.003,975.003,865.003,915.003,915.001.82%395,300
Dec 30, 20253,950.004,100.003,835.003,845.003,845.00-1.03%860,400
Dec 29, 20253,825.003,950.003,815.003,885.003,885.002.78%411,100
Dec 26, 20253,790.003,850.003,740.003,780.003,780.00-287,700
Dec 25, 20253,785.003,825.003,745.003,780.003,780.00-0.26%276,700
Dec 24, 20253,740.003,915.003,730.003,790.003,790.002.02%585,400
Dec 23, 20253,780.003,825.003,705.003,715.003,715.000.13%353,500
Dec 22, 20253,680.003,785.003,660.003,710.003,710.002.77%263,900
Dec 19, 20253,590.003,655.003,545.003,610.003,610.001.83%325,200