FURYU Corporation (TYO:6238)
Japan · Delayed Price · Currency is JPY 1,288.00
+18.00 (1.42%)
At close: Mar 27, 2026
FURYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,288.00 | 1,288.00 | 1.42% | 433,900 |
| Mar 26, 2026 | 1,278.00 | 1,294.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.28% | 191,300 |
| Mar 25, 2026 | 1,231.00 | 1,261.00 | 1,231.00 | 1,254.00 | 1,254.00 | 2.12% | 206,200 |
| Mar 24, 2026 | 1,218.00 | 1,234.00 | 1,211.00 | 1,228.00 | 1,228.00 | 3.80% | 200,900 |
| Mar 23, 2026 | 1,211.00 | 1,211.00 | 1,179.00 | 1,183.00 | 1,183.00 | -4.06% | 204,000 |
| Mar 19, 2026 | 1,265.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,233.00 | -3.52% | 188,100 |
| Mar 18, 2026 | 1,270.00 | 1,280.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.39% | 148,200 |
| Mar 17, 2026 | 1,296.00 | 1,296.00 | 1,268.00 | 1,273.00 | 1,273.00 | 0.08% | 206,100 |
| Mar 16, 2026 | 1,299.00 | 1,310.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.70% | 276,100 |
| Mar 13, 2026 | 1,290.00 | 1,307.00 | 1,283.00 | 1,294.00 | 1,294.00 | -0.54% | 194,800 |
| Mar 12, 2026 | 1,302.00 | 1,356.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.36% | 594,200 |
| Mar 11, 2026 | 1,271.00 | 1,322.00 | 1,266.00 | 1,319.00 | 1,319.00 | 5.86% | 402,400 |
| Mar 10, 2026 | 1,239.00 | 1,249.00 | 1,212.00 | 1,246.00 | 1,246.00 | 1.30% | 232,600 |
| Mar 9, 2026 | 1,205.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,230.00 | -0.40% | 407,700 |
| Mar 6, 2026 | 1,209.00 | 1,235.00 | 1,208.00 | 1,235.00 | 1,235.00 | 2.24% | 189,300 |
| Mar 5, 2026 | 1,216.00 | 1,230.00 | 1,199.00 | 1,208.00 | 1,208.00 | 1.51% | 195,200 |
| Mar 4, 2026 | 1,180.00 | 1,210.00 | 1,167.00 | 1,190.00 | 1,190.00 | 0.68% | 320,100 |
| Mar 3, 2026 | 1,250.00 | 1,250.00 | 1,182.00 | 1,182.00 | 1,182.00 | -5.74% | 223,300 |
| Mar 2, 2026 | 1,237.00 | 1,263.00 | 1,227.00 | 1,254.00 | 1,254.00 | -0.32% | 289,300 |
| Feb 27, 2026 | 1,219.00 | 1,265.00 | 1,197.00 | 1,258.00 | 1,258.00 | 6.70% | 413,200 |
| Feb 26, 2026 | 1,187.00 | 1,195.00 | 1,176.00 | 1,179.00 | 1,179.00 | -1.34% | 243,900 |
| Feb 25, 2026 | 1,198.00 | 1,204.00 | 1,183.00 | 1,195.00 | 1,195.00 | -0.33% | 238,600 |
| Feb 24, 2026 | 1,174.00 | 1,208.00 | 1,154.00 | 1,199.00 | 1,199.00 | 1.61% | 228,800 |
| Feb 20, 2026 | 1,204.00 | 1,213.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 176,600 |
| Feb 19, 2026 | 1,200.00 | 1,211.00 | 1,172.00 | 1,205.00 | 1,205.00 | 1.60% | 346,900 |
| Feb 18, 2026 | 1,155.00 | 1,190.00 | 1,144.00 | 1,186.00 | 1,186.00 | 6.27% | 567,200 |
| Feb 17, 2026 | 1,102.00 | 1,129.00 | 1,095.00 | 1,116.00 | 1,116.00 | 2.86% | 307,100 |
| Feb 16, 2026 | 1,099.00 | 1,107.00 | 1,071.00 | 1,085.00 | 1,085.00 | 5.44% | 398,600 |
| Feb 13, 2026 | 1,055.00 | 1,055.00 | 1,028.00 | 1,029.00 | 1,029.00 | -2.92% | 185,500 |
| Feb 12, 2026 | 1,070.00 | 1,071.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 132,500 |
| Feb 10, 2026 | 1,052.00 | 1,061.00 | 1,050.00 | 1,061.00 | 1,061.00 | 0.86% | 79,200 |
| Feb 9, 2026 | 1,056.00 | 1,056.00 | 1,044.00 | 1,052.00 | 1,052.00 | 1.06% | 108,700 |
| Feb 6, 2026 | 1,050.00 | 1,053.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.86% | 93,600 |
| Feb 5, 2026 | 1,045.00 | 1,056.00 | 1,041.00 | 1,050.00 | 1,050.00 | 1.06% | 80,400 |
| Feb 4, 2026 | 1,039.00 | 1,045.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.39% | 68,700 |
| Feb 3, 2026 | 1,030.00 | 1,040.00 | 1,026.00 | 1,035.00 | 1,035.00 | 1.27% | 90,600 |
| Feb 2, 2026 | 1,032.00 | 1,037.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.68% | 107,500 |
| Jan 30, 2026 | 1,017.00 | 1,032.00 | 1,017.00 | 1,029.00 | 1,029.00 | 0.59% | 92,800 |
| Jan 29, 2026 | 1,016.00 | 1,023.00 | 1,004.00 | 1,023.00 | 1,023.00 | 0.59% | 109,500 |
| Jan 28, 2026 | 1,027.00 | 1,027.00 | 1,013.00 | 1,017.00 | 1,017.00 | -1.26% | 108,500 |
| Jan 27, 2026 | 1,035.00 | 1,035.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.39% | 93,900 |
| Jan 26, 2026 | 1,057.00 | 1,057.00 | 1,032.00 | 1,034.00 | 1,034.00 | -3.27% | 172,000 |
| Jan 23, 2026 | 1,063.00 | 1,071.00 | 1,060.00 | 1,069.00 | 1,069.00 | 0.56% | 85,200 |
| Jan 22, 2026 | 1,049.00 | 1,066.00 | 1,048.00 | 1,063.00 | 1,063.00 | 1.72% | 84,600 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.67% | 85,200 |
| Jan 20, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.75% | 79,200 |
| Jan 19, 2026 | 1,065.00 | 1,066.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.38% | 62,300 |
| Jan 16, 2026 | 1,069.00 | 1,071.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.65% | 69,600 |
| Jan 15, 2026 | 1,066.00 | 1,073.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.47% | 51,100 |
| Jan 14, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,066.00 | 1,066.00 | - | 58,100 |