Furukawa Co.,Ltd. (TYO:5715)
Japan · Delayed Price · Currency is JPY 4,525.00
-70.00 (-1.52%)
At close: Mar 26, 2026
Furukawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,590.00 | 4,670.00 | 4,455.00 | 4,525.00 | 4,525.00 | -1.52% | 272,600 |
| Mar 25, 2026 | 4,600.00 | 4,640.00 | 4,515.00 | 4,595.00 | 4,595.00 | 4.31% | 252,700 |
| Mar 24, 2026 | 4,440.00 | 4,475.00 | 4,285.00 | 4,405.00 | 4,405.00 | 3.28% | 398,800 |
| Mar 23, 2026 | 4,410.00 | 4,410.00 | 4,235.00 | 4,265.00 | 4,265.00 | -9.06% | 669,700 |
| Mar 19, 2026 | 4,730.00 | 4,730.00 | 4,630.00 | 4,690.00 | 4,690.00 | -5.06% | 793,300 |
| Mar 18, 2026 | 4,800.00 | 4,940.00 | 4,740.00 | 4,940.00 | 4,940.00 | 4.77% | 647,200 |
| Mar 17, 2026 | 5,080.00 | 5,080.00 | 4,685.00 | 4,715.00 | 4,715.00 | -4.84% | 685,700 |
| Mar 16, 2026 | 4,920.00 | 5,140.00 | 4,850.00 | 4,955.00 | 4,955.00 | 2.16% | 981,700 |
| Mar 13, 2026 | 4,750.00 | 4,875.00 | 4,750.00 | 4,850.00 | 4,850.00 | -1.42% | 349,300 |
| Mar 12, 2026 | 4,945.00 | 5,070.00 | 4,870.00 | 4,920.00 | 4,920.00 | -1.99% | 281,400 |
| Mar 11, 2026 | 5,000.00 | 5,180.00 | 4,990.00 | 5,020.00 | 5,020.00 | 1.41% | 336,700 |
| Mar 10, 2026 | 4,970.00 | 5,050.00 | 4,865.00 | 4,950.00 | 4,950.00 | 3.77% | 365,100 |
| Mar 9, 2026 | 4,710.00 | 4,770.00 | 4,545.00 | 4,770.00 | 4,770.00 | -6.29% | 675,100 |
| Mar 6, 2026 | 5,090.00 | 5,150.00 | 4,960.00 | 5,090.00 | 5,090.00 | -3.05% | 520,100 |
| Mar 5, 2026 | 5,490.00 | 5,530.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2.34% | 489,700 |
| Mar 4, 2026 | 5,400.00 | 5,520.00 | 4,985.00 | 5,130.00 | 5,130.00 | -9.04% | 814,100 |
| Mar 3, 2026 | 5,940.00 | 6,150.00 | 5,640.00 | 5,640.00 | 5,640.00 | -5.69% | 802,700 |
| Mar 2, 2026 | 5,760.00 | 6,010.00 | 5,670.00 | 5,980.00 | 5,980.00 | 2.40% | 689,500 |
| Feb 27, 2026 | 5,540.00 | 5,870.00 | 5,530.00 | 5,840.00 | 5,840.00 | 4.85% | 1,320,200 |
| Feb 26, 2026 | 5,800.00 | 5,880.00 | 5,510.00 | 5,570.00 | 5,570.00 | -2.79% | 717,800 |
| Feb 25, 2026 | 5,730.00 | 5,800.00 | 5,630.00 | 5,730.00 | 5,730.00 | - | 608,900 |
| Feb 24, 2026 | 5,750.00 | 5,790.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.35% | 564,100 |
| Feb 20, 2026 | 5,810.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.04% | 425,000 |
| Feb 19, 2026 | 5,930.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,870.00 | -0.17% | 449,700 |
| Feb 18, 2026 | 5,820.00 | 6,000.00 | 5,750.00 | 5,880.00 | 5,880.00 | 1.20% | 541,600 |
| Feb 17, 2026 | 6,000.00 | 6,010.00 | 5,750.00 | 5,810.00 | 5,810.00 | -4.13% | 507,100 |
| Feb 16, 2026 | 6,320.00 | 6,320.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.98% | 704,400 |
| Feb 13, 2026 | 6,600.00 | 6,680.00 | 6,060.00 | 6,120.00 | 6,120.00 | -7.27% | 1,374,600 |
| Feb 12, 2026 | 6,290.00 | 7,140.00 | 6,180.00 | 6,600.00 | 6,600.00 | 6.62% | 3,532,500 |
| Feb 10, 2026 | 5,480.00 | 6,190.00 | 5,480.00 | 6,190.00 | 6,190.00 | 19.27% | 2,607,400 |
| Feb 9, 2026 | 5,200.00 | 5,230.00 | 5,030.00 | 5,190.00 | 5,190.00 | 1.76% | 838,900 |
| Feb 6, 2026 | 4,900.00 | 5,100.00 | 4,780.00 | 5,100.00 | 5,100.00 | 2.31% | 810,000 |
| Feb 5, 2026 | 5,050.00 | 5,150.00 | 4,925.00 | 4,985.00 | 4,985.00 | -1.09% | 746,200 |
| Feb 4, 2026 | 4,810.00 | 5,040.00 | 4,805.00 | 5,040.00 | 5,040.00 | 5.77% | 1,181,100 |
| Feb 3, 2026 | 4,745.00 | 4,805.00 | 4,690.00 | 4,765.00 | 4,765.00 | 3.47% | 771,800 |
| Feb 2, 2026 | 4,910.00 | 4,950.00 | 4,590.00 | 4,605.00 | 4,605.00 | -0.54% | 1,288,600 |
| Jan 30, 2026 | 4,650.00 | 4,790.00 | 4,565.00 | 4,630.00 | 4,630.00 | -1.49% | 597,900 |
| Jan 29, 2026 | 4,730.00 | 4,760.00 | 4,600.00 | 4,700.00 | 4,700.00 | -0.32% | 722,700 |
| Jan 28, 2026 | 4,750.00 | 4,760.00 | 4,620.00 | 4,715.00 | 4,715.00 | -1.26% | 520,400 |
| Jan 27, 2026 | 4,575.00 | 4,775.00 | 4,540.00 | 4,775.00 | 4,775.00 | 3.58% | 473,200 |
| Jan 26, 2026 | 4,660.00 | 4,705.00 | 4,590.00 | 4,610.00 | 4,610.00 | -2.43% | 370,600 |
| Jan 23, 2026 | 4,555.00 | 4,775.00 | 4,555.00 | 4,725.00 | 4,725.00 | 4.30% | 658,000 |
| Jan 22, 2026 | 4,655.00 | 4,685.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.41% | 589,400 |
| Jan 21, 2026 | 4,540.00 | 4,690.00 | 4,525.00 | 4,595.00 | 4,595.00 | -1.82% | 608,700 |
| Jan 20, 2026 | 4,805.00 | 4,930.00 | 4,570.00 | 4,680.00 | 4,680.00 | -1.16% | 864,300 |
| Jan 19, 2026 | 4,570.00 | 4,765.00 | 4,550.00 | 4,735.00 | 4,735.00 | 2.38% | 758,100 |
| Jan 16, 2026 | 4,985.00 | 5,000.00 | 4,515.00 | 4,625.00 | 4,625.00 | -6.38% | 1,975,700 |
| Jan 15, 2026 | 4,880.00 | 5,100.00 | 4,810.00 | 4,940.00 | 4,940.00 | 0.10% | 1,725,100 |
| Jan 14, 2026 | 4,975.00 | 5,100.00 | 4,770.00 | 4,935.00 | 4,935.00 | 0.61% | 2,335,300 |
| Jan 13, 2026 | 4,720.00 | 5,030.00 | 4,645.00 | 4,905.00 | 4,905.00 | 11.22% | 2,860,700 |