Skip to main content
logo
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
4,725.00
+195.00 (4.30%)
Jan 23, 2026, 3:30 PM JST

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,555.004,775.004,555.004,710.00-3.97%490,600
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
Dec 18, 20253,625.003,675.003,525.003,545.003,545.00-3.93%429,100
Dec 17, 20253,700.003,760.003,605.003,690.003,690.00-1.60%441,400
Dec 16, 20253,970.003,995.003,740.003,750.003,750.00-5.78%478,000
Dec 15, 20253,980.004,035.003,925.003,980.003,980.00-1.49%305,600
Dec 12, 20253,950.004,040.003,895.004,040.004,040.004.12%329,400
Dec 11, 20254,030.004,035.003,850.003,880.003,880.00-4.20%528,200
Dec 10, 20254,065.004,135.003,990.004,050.004,050.003.18%713,000
Dec 9, 20253,920.003,990.003,905.003,925.003,925.00-1.13%267,600
Dec 8, 20254,000.004,060.003,935.003,970.003,970.000.51%437,000
Dec 5, 20253,900.003,965.003,820.003,950.003,950.001.80%400,200
Dec 4, 20253,855.003,985.003,820.003,880.003,880.00-609,900
Dec 3, 20253,865.003,915.003,775.003,880.003,880.000.26%642,200
Dec 2, 20254,070.004,165.003,870.003,870.003,870.00-4.56%788,600
Dec 1, 20254,140.004,190.003,950.004,055.004,055.00-0.37%756,200
Nov 28, 20254,170.004,210.004,035.004,070.004,070.00-1.57%855,500
Nov 27, 20254,210.004,380.004,065.004,135.004,135.00-0.12%2,115,200
Nov 26, 20253,870.004,170.003,830.004,140.004,140.007.25%1,926,000
Nov 25, 20253,730.003,880.003,645.003,860.003,860.005.46%871,100
Nov 21, 20253,630.003,750.003,605.003,660.003,660.00-2.92%737,800
Nov 20, 20253,645.003,815.003,590.003,770.003,770.006.95%841,000
Nov 19, 20253,545.003,580.003,325.003,525.003,525.000.86%724,800
Nov 18, 20253,560.003,685.003,460.003,495.003,495.00-3.72%848,800
Nov 17, 20253,675.003,770.003,510.003,630.003,630.000.97%1,185,600
Nov 14, 20253,220.003,745.003,220.003,595.003,595.009.77%1,457,300
Nov 13, 20253,320.003,325.003,255.003,275.003,275.00-1.36%560,000
Nov 12, 20253,080.003,340.003,045.003,320.003,320.007.62%599,500
Nov 11, 20253,060.003,120.003,045.003,085.003,085.000.16%288,400
Nov 10, 20253,010.003,140.002,960.003,080.003,080.001.48%381,800