FURYU Corporation (TYO:6238)
Japan · Delayed Price · Currency is JPY 1,113.00
+1.00 (0.09%)
Sep 10, 2025, 3:30 PM JST
FURYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,122.00 | 1,127.00 | 1,113.00 | 1,115.00 | - | 0.27% | 21,700 |
| Sep 9, 2025 | 1,126.00 | 1,132.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.71% | 119,400 |
| Sep 8, 2025 | 1,120.00 | 1,129.00 | 1,112.00 | 1,120.00 | 1,120.00 | 1.82% | 141,000 |
| Sep 5, 2025 | 1,100.00 | 1,109.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.46% | 121,300 |
| Sep 4, 2025 | 1,083.00 | 1,098.00 | 1,078.00 | 1,095.00 | 1,095.00 | 1.39% | 75,900 |
| Sep 3, 2025 | 1,070.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.47% | 65,600 |
| Sep 2, 2025 | 1,069.00 | 1,084.00 | 1,066.00 | 1,075.00 | 1,075.00 | 1.32% | 77,800 |
| Sep 1, 2025 | 1,067.00 | 1,074.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.28% | 115,600 |
| Aug 29, 2025 | 1,064.00 | 1,087.00 | 1,063.00 | 1,064.00 | 1,064.00 | -0.19% | 114,500 |
| Aug 28, 2025 | 1,065.00 | 1,068.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0.09% | 51,700 |
| Aug 27, 2025 | 1,069.00 | 1,069.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.93% | 53,800 |
| Aug 26, 2025 | 1,080.00 | 1,088.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.37% | 49,300 |
| Aug 25, 2025 | 1,090.00 | 1,090.00 | 1,078.00 | 1,079.00 | 1,079.00 | -0.37% | 71,500 |
| Aug 22, 2025 | 1,085.00 | 1,085.00 | 1,076.00 | 1,083.00 | 1,083.00 | 0.74% | 74,300 |
| Aug 21, 2025 | 1,075.00 | 1,081.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 67,600 |
| Aug 20, 2025 | 1,097.00 | 1,099.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.56% | 97,400 |
| Aug 19, 2025 | 1,085.00 | 1,094.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.92% | 116,300 |
| Aug 18, 2025 | 1,065.00 | 1,082.00 | 1,061.00 | 1,082.00 | 1,082.00 | 1.60% | 127,800 |
| Aug 15, 2025 | 1,072.00 | 1,083.00 | 1,063.00 | 1,065.00 | 1,065.00 | -1.11% | 84,600 |
| Aug 14, 2025 | 1,065.00 | 1,084.00 | 1,065.00 | 1,077.00 | 1,077.00 | 0.28% | 117,500 |
| Aug 13, 2025 | 1,070.00 | 1,079.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.99% | 151,400 |
| Aug 12, 2025 | 1,092.00 | 1,093.00 | 1,053.00 | 1,053.00 | 1,053.00 | -3.31% | 243,000 |
| Aug 8, 2025 | 1,096.00 | 1,098.00 | 1,077.00 | 1,089.00 | 1,089.00 | -0.82% | 97,400 |
| Aug 7, 2025 | 1,099.00 | 1,106.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.09% | 102,400 |
| Aug 6, 2025 | 1,086.00 | 1,102.00 | 1,084.00 | 1,099.00 | 1,099.00 | 2.33% | 151,600 |
| Aug 5, 2025 | 1,084.00 | 1,087.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.28% | 65,800 |
| Aug 4, 2025 | 1,065.00 | 1,078.00 | 1,057.00 | 1,077.00 | 1,077.00 | -0.19% | 118,700 |
| Aug 1, 2025 | 1,054.00 | 1,079.00 | 1,054.00 | 1,079.00 | 1,079.00 | 1.98% | 104,200 |
| Jul 31, 2025 | 1,057.00 | 1,063.00 | 1,052.00 | 1,058.00 | 1,058.00 | -0.09% | 57,900 |
| Jul 30, 2025 | 1,068.00 | 1,070.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.94% | 68,500 |
| Jul 29, 2025 | 1,077.00 | 1,077.00 | 1,061.00 | 1,069.00 | 1,069.00 | -1.02% | 69,700 |
| Jul 28, 2025 | 1,074.00 | 1,080.00 | 1,058.00 | 1,080.00 | 1,080.00 | 0.84% | 123,800 |
| Jul 25, 2025 | 1,058.00 | 1,074.00 | 1,052.00 | 1,071.00 | 1,071.00 | 1.42% | 128,700 |
| Jul 24, 2025 | 1,056.00 | 1,067.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.09% | 99,600 |
| Jul 23, 2025 | 1,047.00 | 1,057.00 | 1,044.00 | 1,055.00 | 1,055.00 | 1.25% | 173,100 |
| Jul 22, 2025 | 1,029.00 | 1,049.00 | 1,029.00 | 1,042.00 | 1,042.00 | 2.16% | 190,100 |
| Jul 18, 2025 | 1,013.00 | 1,030.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.29% | 178,400 |
| Jul 17, 2025 | 999.00 | 1,012.00 | 999.00 | 1,007.00 | 1,007.00 | 1.00% | 86,700 |
| Jul 16, 2025 | 1,002.00 | 1,006.00 | 995.00 | 997.00 | 997.00 | -0.50% | 68,700 |
| Jul 15, 2025 | 1,001.00 | 1,005.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.40% | 54,500 |
| Jul 14, 2025 | 1,008.00 | 1,010.00 | 995.00 | 998.00 | 998.00 | -1.09% | 96,000 |
| Jul 11, 2025 | 1,011.00 | 1,018.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 39,200 |
| Jul 10, 2025 | 1,018.00 | 1,020.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.69% | 95,600 |
| Jul 9, 2025 | 1,014.00 | 1,017.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.40% | 75,800 |
| Jul 8, 2025 | 994.00 | 1,019.00 | 994.00 | 1,012.00 | 1,012.00 | 1.50% | 119,200 |
| Jul 7, 2025 | 1,001.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | -0.50% | 75,900 |
| Jul 4, 2025 | 1,013.00 | 1,015.00 | 985.00 | 1,002.00 | 1,002.00 | -0.60% | 146,800 |
| Jul 3, 2025 | 1,017.00 | 1,020.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.79% | 113,100 |
| Jul 2, 2025 | 1,017.00 | 1,049.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.40% | 340,000 |
| Jul 1, 2025 | 1,007.00 | 1,015.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.10% | 101,500 |