Furukawa Co.,Ltd. (TYO:5715)
Japan · Delayed Price · Currency is JPY 4,280.00
+5.00 (0.12%)
May 8, 2026, 3:30 PM JST
Furukawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,210.00 | 4,245.00 | 4,155.00 | 4,240.00 | - | -0.82% | 190,100 |
| May 7, 2026 | 4,300.00 | 4,350.00 | 4,240.00 | 4,275.00 | 4,275.00 | 1.79% | 367,300 |
| May 1, 2026 | 4,135.00 | 4,225.00 | 4,095.00 | 4,200.00 | 4,200.00 | 1.57% | 230,000 |
| Apr 30, 2026 | 4,165.00 | 4,165.00 | 4,085.00 | 4,135.00 | 4,135.00 | -3.95% | 199,100 |
| Apr 28, 2026 | 4,210.00 | 4,310.00 | 4,160.00 | 4,305.00 | 4,305.00 | 2.26% | 229,500 |
| Apr 27, 2026 | 4,220.00 | 4,230.00 | 4,100.00 | 4,210.00 | 4,210.00 | -0.47% | 207,500 |
| Apr 24, 2026 | 4,285.00 | 4,295.00 | 4,195.00 | 4,230.00 | 4,230.00 | -0.47% | 212,600 |
| Apr 23, 2026 | 4,315.00 | 4,355.00 | 4,200.00 | 4,250.00 | 4,250.00 | -2.30% | 236,300 |
| Apr 22, 2026 | 4,370.00 | 4,385.00 | 4,270.00 | 4,350.00 | 4,350.00 | -1.92% | 299,500 |
| Apr 21, 2026 | 4,530.00 | 4,530.00 | 4,415.00 | 4,435.00 | 4,435.00 | -1.88% | 199,000 |
| Apr 20, 2026 | 4,595.00 | 4,595.00 | 4,485.00 | 4,520.00 | 4,520.00 | -0.44% | 224,700 |
| Apr 17, 2026 | 4,670.00 | 4,670.00 | 4,530.00 | 4,540.00 | 4,540.00 | -3.92% | 326,000 |
| Apr 16, 2026 | 4,755.00 | 4,770.00 | 4,675.00 | 4,725.00 | 4,725.00 | - | 259,400 |
| Apr 15, 2026 | 4,910.00 | 4,920.00 | 4,695.00 | 4,725.00 | 4,725.00 | -2.38% | 307,300 |
| Apr 14, 2026 | 4,835.00 | 4,915.00 | 4,830.00 | 4,840.00 | 4,840.00 | 1.57% | 434,700 |
| Apr 13, 2026 | 4,650.00 | 4,765.00 | 4,630.00 | 4,765.00 | 4,765.00 | 1.17% | 271,700 |
| Apr 10, 2026 | 4,730.00 | 4,745.00 | 4,620.00 | 4,710.00 | 4,710.00 | 0.32% | 263,900 |
| Apr 9, 2026 | 4,770.00 | 4,770.00 | 4,615.00 | 4,695.00 | 4,695.00 | -1.57% | 347,400 |
| Apr 8, 2026 | 4,690.00 | 4,780.00 | 4,645.00 | 4,770.00 | 4,770.00 | 6.47% | 347,000 |
| Apr 7, 2026 | 4,445.00 | 4,505.00 | 4,405.00 | 4,480.00 | 4,480.00 | 0.67% | 145,800 |
| Apr 6, 2026 | 4,505.00 | 4,540.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.45% | 175,500 |
| Apr 3, 2026 | 4,455.00 | 4,500.00 | 4,415.00 | 4,470.00 | 4,470.00 | 1.48% | 262,300 |
| Apr 2, 2026 | 4,635.00 | 4,675.00 | 4,405.00 | 4,405.00 | 4,405.00 | -4.86% | 383,600 |
| Apr 1, 2026 | 4,465.00 | 4,630.00 | 4,450.00 | 4,630.00 | 4,630.00 | 8.81% | 336,700 |
| Mar 31, 2026 | 4,195.00 | 4,350.00 | 4,145.00 | 4,255.00 | 4,255.00 | -1.28% | 344,000 |
| Mar 30, 2026 | 4,230.00 | 4,315.00 | 4,185.00 | 4,310.00 | 4,310.00 | -4.01% | 443,300 |
| Mar 27, 2026 | 4,455.00 | 4,500.00 | 4,360.00 | 4,490.00 | 4,440.00 | -0.77% | 364,300 |
| Mar 26, 2026 | 4,590.00 | 4,670.00 | 4,455.00 | 4,525.00 | 4,474.61 | -1.52% | 272,600 |
| Mar 25, 2026 | 4,600.00 | 4,640.00 | 4,515.00 | 4,595.00 | 4,543.83 | 4.31% | 252,700 |
| Mar 24, 2026 | 4,440.00 | 4,475.00 | 4,285.00 | 4,405.00 | 4,355.95 | 3.28% | 398,800 |
| Mar 23, 2026 | 4,410.00 | 4,410.00 | 4,235.00 | 4,265.00 | 4,217.51 | -9.06% | 669,700 |
| Mar 19, 2026 | 4,730.00 | 4,730.00 | 4,630.00 | 4,690.00 | 4,637.77 | -5.06% | 793,300 |
| Mar 18, 2026 | 4,800.00 | 4,940.00 | 4,740.00 | 4,940.00 | 4,884.99 | 4.77% | 647,200 |
| Mar 17, 2026 | 5,080.00 | 5,080.00 | 4,685.00 | 4,715.00 | 4,662.49 | -4.84% | 685,700 |
| Mar 16, 2026 | 4,920.00 | 5,140.00 | 4,850.00 | 4,955.00 | 4,899.82 | 2.16% | 981,700 |
| Mar 13, 2026 | 4,750.00 | 4,875.00 | 4,750.00 | 4,850.00 | 4,795.99 | -1.42% | 349,300 |
| Mar 12, 2026 | 4,945.00 | 5,070.00 | 4,870.00 | 4,920.00 | 4,865.21 | -1.99% | 281,400 |
| Mar 11, 2026 | 5,000.00 | 5,180.00 | 4,990.00 | 5,020.00 | 4,964.10 | 1.41% | 336,700 |
| Mar 10, 2026 | 4,970.00 | 5,050.00 | 4,865.00 | 4,950.00 | 4,894.88 | 3.77% | 365,100 |
| Mar 9, 2026 | 4,710.00 | 4,770.00 | 4,545.00 | 4,770.00 | 4,716.88 | -6.29% | 675,100 |
| Mar 6, 2026 | 5,090.00 | 5,150.00 | 4,960.00 | 5,090.00 | 5,033.32 | -3.05% | 520,100 |
| Mar 5, 2026 | 5,490.00 | 5,530.00 | 5,150.00 | 5,250.00 | 5,191.54 | 2.34% | 489,700 |
| Mar 4, 2026 | 5,400.00 | 5,520.00 | 4,985.00 | 5,130.00 | 5,072.87 | -9.04% | 814,100 |
| Mar 3, 2026 | 5,940.00 | 6,150.00 | 5,640.00 | 5,640.00 | 5,577.19 | -5.69% | 802,700 |
| Mar 2, 2026 | 5,760.00 | 6,010.00 | 5,670.00 | 5,980.00 | 5,913.41 | 2.40% | 689,500 |
| Feb 27, 2026 | 5,540.00 | 5,870.00 | 5,530.00 | 5,840.00 | 5,774.97 | 4.85% | 1,320,200 |
| Feb 26, 2026 | 5,800.00 | 5,880.00 | 5,510.00 | 5,570.00 | 5,507.97 | -2.79% | 717,800 |
| Feb 25, 2026 | 5,730.00 | 5,800.00 | 5,630.00 | 5,730.00 | 5,666.19 | - | 608,900 |
| Feb 24, 2026 | 5,750.00 | 5,790.00 | 5,600.00 | 5,730.00 | 5,666.19 | -0.35% | 564,100 |
| Feb 20, 2026 | 5,810.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,685.97 | -2.04% | 425,000 |