Furukawa Co.,Ltd. (TYO:5715)
Japan · Delayed Price · Currency is JPY 4,440.00
-5.00 (-0.11%)
Aug 27, 2026, 11:30 AM JST
Furukawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,420.00 | 4,545.00 | 4,405.00 | 4,445.00 | 4,445.00 | 1.14% | 423,600 |
| Aug 25, 2026 | 4,375.00 | 4,450.00 | 4,310.00 | 4,395.00 | 4,395.00 | 0.57% | 442,300 |
| Aug 24, 2026 | 4,205.00 | 4,480.00 | 4,165.00 | 4,370.00 | 4,370.00 | 5.05% | 466,600 |
| Aug 21, 2026 | 4,035.00 | 4,195.00 | 4,035.00 | 4,160.00 | 4,160.00 | 1.34% | 234,800 |
| Aug 20, 2026 | 3,995.00 | 4,170.00 | 3,975.00 | 4,105.00 | 4,105.00 | 4.85% | 253,500 |
| Aug 19, 2026 | 4,100.00 | 4,130.00 | 3,915.00 | 3,915.00 | 3,915.00 | -8.95% | 445,200 |
| Aug 18, 2026 | 4,250.00 | 4,455.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.06% | 360,100 |
| Aug 17, 2026 | 4,220.00 | 4,365.00 | 4,220.00 | 4,255.00 | 4,255.00 | 0.95% | 431,000 |
| Aug 14, 2026 | 4,000.00 | 4,335.00 | 3,975.00 | 4,215.00 | 4,215.00 | 4.59% | 997,100 |
| Aug 13, 2026 | 4,000.00 | 4,075.00 | 3,955.00 | 4,030.00 | 4,030.00 | 1.26% | 426,300 |
| Aug 12, 2026 | 3,990.00 | 4,005.00 | 3,865.00 | 3,980.00 | 3,980.00 | -0.62% | 320,700 |
| Aug 10, 2026 | 3,860.00 | 4,040.00 | 3,855.00 | 4,005.00 | 4,005.00 | 4.71% | 374,100 |
| Aug 7, 2026 | 3,905.00 | 3,915.00 | 3,790.00 | 3,825.00 | 3,825.00 | -1.92% | 234,500 |
| Aug 6, 2026 | 3,840.00 | 4,030.00 | 3,840.00 | 3,900.00 | 3,900.00 | -0.26% | 238,500 |
| Aug 5, 2026 | 3,660.00 | 3,910.00 | 3,660.00 | 3,910.00 | 3,910.00 | 8.91% | 303,200 |
| Aug 4, 2026 | 3,510.00 | 3,590.00 | 3,470.00 | 3,590.00 | 3,590.00 | 2.72% | 422,200 |
| Aug 3, 2026 | 3,490.00 | 3,570.00 | 3,425.00 | 3,495.00 | 3,495.00 | -1.69% | 260,400 |
| Jul 31, 2026 | 3,510.00 | 3,590.00 | 3,420.00 | 3,555.00 | 3,555.00 | 5.33% | 277,000 |
| Jul 30, 2026 | 3,330.00 | 3,415.00 | 3,280.00 | 3,375.00 | 3,375.00 | 1.20% | 204,100 |
| Jul 29, 2026 | 3,515.00 | 3,520.00 | 3,230.00 | 3,335.00 | 3,335.00 | -5.12% | 417,900 |
| Jul 28, 2026 | 3,640.00 | 3,650.00 | 3,480.00 | 3,515.00 | 3,515.00 | -5.26% | 293,300 |
| Jul 27, 2026 | 3,665.00 | 3,715.00 | 3,615.00 | 3,710.00 | 3,710.00 | 3.63% | 292,600 |
| Jul 24, 2026 | 3,675.00 | 3,685.00 | 3,555.00 | 3,580.00 | 3,580.00 | -3.89% | 225,800 |
| Jul 23, 2026 | 3,740.00 | 3,765.00 | 3,685.00 | 3,725.00 | 3,725.00 | 0.81% | 235,800 |
| Jul 22, 2026 | 3,740.00 | 3,850.00 | 3,690.00 | 3,695.00 | 3,695.00 | 1.37% | 417,100 |
| Jul 21, 2026 | 3,570.00 | 3,670.00 | 3,555.00 | 3,645.00 | 3,645.00 | 4.14% | 290,900 |
| Jul 17, 2026 | 3,580.00 | 3,605.00 | 3,435.00 | 3,500.00 | 3,500.00 | -4.11% | 351,300 |
| Jul 16, 2026 | 3,715.00 | 3,755.00 | 3,615.00 | 3,650.00 | 3,650.00 | -3.05% | 223,700 |
| Jul 15, 2026 | 3,730.00 | 3,780.00 | 3,695.00 | 3,765.00 | 3,765.00 | 2.03% | 256,600 |
| Jul 14, 2026 | 3,540.00 | 3,715.00 | 3,510.00 | 3,690.00 | 3,690.00 | 3.65% | 297,200 |
| Jul 13, 2026 | 3,595.00 | 3,675.00 | 3,520.00 | 3,560.00 | 3,560.00 | -0.70% | 223,900 |
| Jul 10, 2026 | 3,615.00 | 3,675.00 | 3,585.00 | 3,585.00 | 3,585.00 | 1.13% | 247,200 |
| Jul 9, 2026 | 3,535.00 | 3,570.00 | 3,495.00 | 3,545.00 | 3,545.00 | -0.42% | 169,200 |
| Jul 8, 2026 | 3,610.00 | 3,625.00 | 3,550.00 | 3,560.00 | 3,560.00 | -1.52% | 213,900 |
| Jul 7, 2026 | 3,715.00 | 3,745.00 | 3,605.00 | 3,615.00 | 3,615.00 | -2.69% | 177,800 |
| Jul 6, 2026 | 3,650.00 | 3,755.00 | 3,645.00 | 3,715.00 | 3,715.00 | 3.19% | 175,400 |
| Jul 3, 2026 | 3,530.00 | 3,615.00 | 3,470.00 | 3,600.00 | 3,600.00 | 1.41% | 143,400 |
| Jul 2, 2026 | 3,510.00 | 3,600.00 | 3,500.00 | 3,550.00 | 3,550.00 | 0.14% | 154,800 |
| Jul 1, 2026 | 3,610.00 | 3,635.00 | 3,515.00 | 3,545.00 | 3,545.00 | 0.14% | 162,800 |
| Jun 30, 2026 | 3,675.00 | 3,675.00 | 3,540.00 | 3,540.00 | 3,540.00 | -3.67% | 214,000 |
| Jun 29, 2026 | 3,650.00 | 3,675.00 | 3,570.00 | 3,675.00 | 3,675.00 | 1.24% | 233,100 |
| Jun 26, 2026 | 3,665.00 | 3,685.00 | 3,580.00 | 3,630.00 | 3,630.00 | -1.36% | 236,100 |
| Jun 25, 2026 | 3,875.00 | 3,875.00 | 3,670.00 | 3,680.00 | 3,680.00 | -2.39% | 263,200 |
| Jun 24, 2026 | 3,840.00 | 3,900.00 | 3,725.00 | 3,770.00 | 3,770.00 | -1.82% | 185,700 |
| Jun 23, 2026 | 4,215.00 | 4,215.00 | 3,840.00 | 3,840.00 | 3,840.00 | -8.02% | 274,700 |
| Jun 22, 2026 | 4,120.00 | 4,235.00 | 4,100.00 | 4,175.00 | 4,175.00 | 2.58% | 265,900 |
| Jun 19, 2026 | 4,120.00 | 4,175.00 | 4,055.00 | 4,070.00 | 4,070.00 | -1.81% | 173,900 |
| Jun 18, 2026 | 4,190.00 | 4,245.00 | 4,120.00 | 4,145.00 | 4,145.00 | 0.24% | 288,900 |
| Jun 17, 2026 | 4,035.00 | 4,250.00 | 4,035.00 | 4,135.00 | 4,135.00 | 1.97% | 170,800 |
| Jun 16, 2026 | 4,150.00 | 4,175.00 | 4,040.00 | 4,055.00 | 4,055.00 | -1.70% | 296,600 |