Skip to main content
logo
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-145.00 (-3.92%)
Oct 22, 2026, 3:30 PM JST

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,700.003,710.003,545.003,550.003,550.00-3.92%165,100
Oct 21, 20263,735.003,760.003,665.003,695.003,695.001.37%190,200
Oct 20, 20263,815.003,855.003,640.003,645.003,645.00-5.08%203,600
Oct 19, 20263,790.003,850.003,735.003,840.003,840.00-0.39%194,900
Oct 16, 20263,695.003,895.003,680.003,855.003,855.006.93%333,500
Oct 15, 20263,780.003,785.003,575.003,605.003,605.00-6.85%371,800
Oct 14, 20263,900.003,960.003,845.003,870.003,870.00-213,000
Oct 13, 20263,800.003,885.003,760.003,870.003,870.001.84%207,500
Oct 9, 20263,805.003,850.003,750.003,800.003,800.00-0.91%262,400
Oct 8, 20263,940.003,940.003,830.003,835.003,835.00-4.24%310,800
Oct 7, 20264,055.004,165.004,005.004,005.004,005.00-1.23%241,500
Oct 6, 20264,105.004,115.004,040.004,055.004,055.00-0.73%179,500
Oct 5, 20264,145.004,150.004,060.004,085.004,085.001.11%160,700
Oct 2, 20264,050.004,140.004,040.004,040.004,040.00-0.74%180,600
Oct 1, 20264,100.004,125.004,050.004,070.004,070.00-1.81%162,000
Sep 30, 20264,065.004,145.004,035.004,145.004,145.003.62%225,100
Sep 29, 20264,055.004,090.003,985.004,000.004,000.00-2.08%183,400
Sep 28, 20264,180.004,185.004,105.004,125.004,085.00-0.48%168,100
Sep 25, 20264,135.004,215.004,125.004,145.004,104.810.12%160,200
Sep 24, 20264,240.004,260.004,140.004,140.004,099.85-2.01%166,200
Sep 18, 20264,135.004,260.004,135.004,225.004,184.033.17%257,700
Sep 17, 20264,105.004,150.004,050.004,095.004,055.290.61%203,100
Sep 16, 20263,990.004,080.003,980.004,070.004,030.532.91%167,500
Sep 15, 20263,955.004,010.003,910.003,955.003,916.65-1.37%193,200
Sep 14, 20264,000.004,085.003,965.004,010.003,971.12-0.87%151,500
Sep 11, 20264,050.004,130.004,010.004,045.004,005.78-5.16%332,900
Sep 10, 20264,315.004,350.004,210.004,265.004,223.64-2.63%230,400
Sep 9, 20264,190.004,390.004,190.004,380.004,337.534.78%206,600
Sep 8, 20264,255.004,360.004,160.004,180.004,139.47-1.99%245,500
Sep 7, 20264,260.004,350.004,240.004,265.004,223.640.59%210,000
Sep 4, 20264,325.004,345.004,145.004,240.004,198.88-0.47%194,900
Sep 3, 20264,290.004,330.004,210.004,260.004,218.690.59%223,600
Sep 2, 20264,390.004,410.004,200.004,235.004,193.93-6.41%376,300
Sep 1, 20264,430.004,550.004,400.004,525.004,481.121.34%261,600
Aug 31, 20264,350.004,475.004,300.004,465.004,421.700.11%324,600
Aug 28, 20264,505.004,615.004,440.004,460.004,416.75-421,400
Aug 27, 20264,410.004,500.004,325.004,460.004,416.750.34%308,100
Aug 26, 20264,420.004,545.004,405.004,445.004,401.901.14%423,600
Aug 25, 20264,375.004,450.004,310.004,395.004,352.380.57%442,300
Aug 24, 20264,205.004,480.004,165.004,370.004,327.625.05%466,600
Aug 21, 20264,035.004,195.004,035.004,160.004,119.661.34%234,800
Aug 20, 20263,995.004,170.003,975.004,105.004,065.194.85%253,500
Aug 19, 20264,100.004,130.003,915.003,915.003,877.04-8.95%445,200
Aug 18, 20264,250.004,455.004,185.004,300.004,258.301.06%360,100
Aug 17, 20264,220.004,365.004,220.004,255.004,213.740.95%431,000
Aug 14, 20264,000.004,335.003,975.004,215.004,174.134.59%997,100
Aug 13, 20264,000.004,075.003,955.004,030.003,990.921.26%426,300
Aug 12, 20263,990.004,005.003,865.003,980.003,941.41-0.62%320,700
Aug 10, 20263,860.004,040.003,855.004,005.003,966.164.71%374,100
Aug 7, 20263,905.003,915.003,790.003,825.003,787.91-1.92%234,500