Skip to main content
logo
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20264,455.004,500.004,415.004,470.004,470.001.48%262,300
Apr 2, 20264,635.004,675.004,405.004,405.004,405.00-4.86%383,600
Apr 1, 20264,465.004,630.004,450.004,630.004,630.008.81%336,700
Mar 31, 20264,195.004,350.004,145.004,255.004,255.00-1.28%344,000
Mar 30, 20264,230.004,315.004,185.004,310.004,310.00-2.93%443,300
Mar 27, 20264,455.004,500.004,360.004,490.004,440.00-0.77%364,300
Mar 26, 20264,590.004,670.004,455.004,525.004,474.61-1.52%272,600
Mar 25, 20264,600.004,640.004,515.004,595.004,543.834.31%252,700
Mar 24, 20264,440.004,475.004,285.004,405.004,355.953.28%398,800
Mar 23, 20264,410.004,410.004,235.004,265.004,217.51-9.06%669,700
Mar 19, 20264,730.004,730.004,630.004,690.004,637.77-5.06%793,300
Mar 18, 20264,800.004,940.004,740.004,940.004,884.994.77%647,200
Mar 17, 20265,080.005,080.004,685.004,715.004,662.49-4.84%685,700
Mar 16, 20264,920.005,140.004,850.004,955.004,899.822.16%981,700