Skip to main content
logo
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+180.00 (5.33%)
Jul 31, 2026, 3:30 PM JST

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,510.003,590.003,420.003,555.003,555.005.33%277,000
Jul 30, 20263,330.003,415.003,280.003,375.003,375.001.20%204,100
Jul 29, 20263,515.003,520.003,230.003,335.003,335.00-5.12%417,900
Jul 28, 20263,640.003,650.003,480.003,515.003,515.00-5.26%293,300
Jul 27, 20263,665.003,715.003,615.003,710.003,710.003.63%292,600
Jul 24, 20263,675.003,685.003,555.003,580.003,580.00-3.89%225,800
Jul 23, 20263,740.003,765.003,685.003,725.003,725.000.81%235,800
Jul 22, 20263,740.003,850.003,690.003,695.003,695.001.37%417,100
Jul 21, 20263,570.003,670.003,555.003,645.003,645.004.14%290,900
Jul 17, 20263,580.003,605.003,435.003,500.003,500.00-4.11%351,300
Jul 16, 20263,715.003,755.003,615.003,650.003,650.00-3.05%223,700
Jul 15, 20263,730.003,780.003,695.003,765.003,765.002.03%256,600
Jul 14, 20263,540.003,715.003,510.003,690.003,690.003.65%297,200
Jul 13, 20263,595.003,675.003,520.003,560.003,560.00-0.70%223,900
Jul 10, 20263,615.003,675.003,585.003,585.003,585.001.13%247,200
Jul 9, 20263,535.003,570.003,495.003,545.003,545.00-0.42%169,200
Jul 8, 20263,610.003,625.003,550.003,560.003,560.00-1.52%213,900
Jul 7, 20263,715.003,745.003,605.003,615.003,615.00-2.69%177,800
Jul 6, 20263,650.003,755.003,645.003,715.003,715.003.19%175,400
Jul 3, 20263,530.003,615.003,470.003,600.003,600.001.41%143,400
Jul 2, 20263,510.003,600.003,500.003,550.003,550.000.14%154,800
Jul 1, 20263,610.003,635.003,515.003,545.003,545.000.14%162,800
Jun 30, 20263,675.003,675.003,540.003,540.003,540.00-3.67%214,000
Jun 29, 20263,650.003,675.003,570.003,675.003,675.001.24%233,100
Jun 26, 20263,665.003,685.003,580.003,630.003,630.00-1.36%236,100
Jun 25, 20263,875.003,875.003,670.003,680.003,680.00-2.39%263,200
Jun 24, 20263,840.003,900.003,725.003,770.003,770.00-1.82%185,700
Jun 23, 20264,215.004,215.003,840.003,840.003,840.00-8.02%274,700
Jun 22, 20264,120.004,235.004,100.004,175.004,175.002.58%265,900
Jun 19, 20264,120.004,175.004,055.004,070.004,070.00-1.81%173,900
Jun 18, 20264,190.004,245.004,120.004,145.004,145.000.24%288,900
Jun 17, 20264,035.004,250.004,035.004,135.004,135.001.97%170,800
Jun 16, 20264,150.004,175.004,040.004,055.004,055.00-1.70%296,600
Jun 15, 20263,850.004,140.003,845.004,125.004,125.0010.74%341,300
Jun 12, 20263,665.003,730.003,605.003,725.003,725.004.20%264,700
Jun 11, 20263,555.003,590.003,435.003,575.003,575.00-1.38%216,900
Jun 10, 20263,635.003,675.003,600.003,625.003,625.00-0.82%207,500
Jun 9, 20263,650.003,685.003,600.003,655.003,655.000.41%291,500
Jun 8, 20263,670.003,705.003,605.003,640.003,640.00-5.08%319,900
Jun 5, 20263,710.003,865.003,670.003,835.003,835.003.79%337,800
Jun 4, 20263,750.003,780.003,690.003,695.003,695.00-3.27%206,700
Jun 3, 20263,865.003,885.003,760.003,820.003,820.000.53%317,100
Jun 2, 20263,900.003,900.003,715.003,800.003,800.00-5.00%306,900
Jun 1, 20264,050.004,050.003,945.004,000.004,000.000.38%245,200
May 29, 20264,000.004,045.003,945.003,985.003,985.00-268,400
May 28, 20264,045.004,105.003,910.003,985.003,985.00-1.97%327,900
May 27, 20264,265.004,290.004,045.004,065.004,065.00-4.69%233,500
May 26, 20264,155.004,280.004,065.004,265.004,265.003.90%245,500
May 25, 20264,040.004,175.004,000.004,105.004,105.003.40%205,600
May 22, 20263,900.004,000.003,900.003,970.003,970.002.72%211,300