Skip to main content
logo
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
4,080.00
-65.00 (-1.57%)
Jun 19, 2026, 9:43 AM JST

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,870.003,900.003,830.003,865.003,865.001.98%223,800
May 20, 20263,825.003,840.003,710.003,790.003,790.00-2.32%290,000
May 19, 20263,955.004,000.003,805.003,880.003,880.00-1.90%284,700
May 18, 20264,125.004,130.003,930.003,955.003,955.00-5.72%331,200
May 15, 20264,115.004,275.004,105.004,195.004,195.001.70%383,500
May 14, 20264,085.004,180.004,035.004,125.004,125.001.23%385,200
May 13, 20263,725.004,080.003,670.004,075.004,075.00-3.32%884,100
May 12, 20264,225.004,290.004,165.004,215.004,215.00-0.12%327,100
May 11, 20264,280.004,330.004,200.004,220.004,220.00-1.40%289,300
May 8, 20264,210.004,280.004,155.004,280.004,280.000.12%279,700
May 7, 20264,300.004,350.004,240.004,275.004,275.001.79%367,300
May 1, 20264,135.004,225.004,095.004,200.004,200.001.57%230,000
Apr 30, 20264,165.004,165.004,085.004,135.004,135.00-3.95%199,100
Apr 28, 20264,210.004,310.004,160.004,305.004,305.002.26%229,500
Apr 27, 20264,220.004,230.004,100.004,210.004,210.00-0.47%207,500
Apr 24, 20264,285.004,295.004,195.004,230.004,230.00-0.47%212,600
Apr 23, 20264,315.004,355.004,200.004,250.004,250.00-2.30%236,300
Apr 22, 20264,370.004,385.004,270.004,350.004,350.00-1.92%299,500
Apr 21, 20264,530.004,530.004,415.004,435.004,435.00-1.88%199,000
Apr 20, 20264,595.004,595.004,485.004,520.004,520.00-0.44%224,700
Apr 17, 20264,670.004,670.004,530.004,540.004,540.00-3.92%326,000
Apr 16, 20264,755.004,770.004,675.004,725.004,725.00-259,400
Apr 15, 20264,910.004,920.004,695.004,725.004,725.00-2.38%307,300
Apr 14, 20264,835.004,915.004,830.004,840.004,840.001.57%434,700
Apr 13, 20264,650.004,765.004,630.004,765.004,765.001.17%271,700
Apr 10, 20264,730.004,745.004,620.004,710.004,710.000.32%263,900
Apr 9, 20264,770.004,770.004,615.004,695.004,695.00-1.57%347,400
Apr 8, 20264,690.004,780.004,645.004,770.004,770.006.47%347,000
Apr 7, 20264,445.004,505.004,405.004,480.004,480.000.67%145,800
Apr 6, 20264,505.004,540.004,450.004,450.004,450.00-0.45%175,500