FURYU Corporation (TYO:6238)
Japan · Delayed Price · Currency is JPY 1,418.00
+7.00 (0.50%)
Oct 1, 2026, 2:07 PM JST
FURYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,403.00 | 1,412.00 | 1,392.00 | 1,409.00 | - | -0.14% | 36,900 |
| Sep 30, 2026 | 1,430.00 | 1,430.00 | 1,391.00 | 1,411.00 | 1,411.00 | -1.26% | 102,500 |
| Sep 29, 2026 | 1,417.00 | 1,440.00 | 1,404.00 | 1,429.00 | 1,429.00 | 0.85% | 119,900 |
| Sep 28, 2026 | 1,450.00 | 1,456.00 | 1,405.00 | 1,417.00 | 1,417.00 | -1.12% | 114,500 |
| Sep 25, 2026 | 1,441.00 | 1,447.00 | 1,425.00 | 1,433.00 | 1,433.00 | -1.24% | 124,600 |
| Sep 24, 2026 | 1,476.00 | 1,479.00 | 1,447.00 | 1,451.00 | 1,451.00 | -1.89% | 118,400 |
| Sep 18, 2026 | 1,471.00 | 1,484.00 | 1,453.00 | 1,479.00 | 1,479.00 | 0.54% | 89,500 |
| Sep 17, 2026 | 1,455.00 | 1,482.00 | 1,442.00 | 1,471.00 | 1,471.00 | 1.10% | 72,800 |
| Sep 16, 2026 | 1,461.00 | 1,465.00 | 1,432.00 | 1,455.00 | 1,455.00 | -0.27% | 57,200 |
| Sep 15, 2026 | 1,468.00 | 1,477.00 | 1,445.00 | 1,459.00 | 1,459.00 | 0.14% | 87,400 |
| Sep 14, 2026 | 1,440.00 | 1,460.00 | 1,427.00 | 1,457.00 | 1,457.00 | 1.60% | 178,500 |
| Sep 11, 2026 | 1,365.00 | 1,436.00 | 1,359.00 | 1,434.00 | 1,434.00 | 2.80% | 166,200 |
| Sep 10, 2026 | 1,391.00 | 1,395.00 | 1,374.00 | 1,395.00 | 1,395.00 | 0.29% | 80,800 |
| Sep 9, 2026 | 1,417.00 | 1,417.00 | 1,382.00 | 1,391.00 | 1,391.00 | -1.83% | 175,400 |
| Sep 8, 2026 | 1,415.00 | 1,437.00 | 1,410.00 | 1,417.00 | 1,417.00 | -1.39% | 83,100 |
| Sep 7, 2026 | 1,431.00 | 1,442.00 | 1,417.00 | 1,437.00 | 1,437.00 | 0.49% | 157,200 |
| Sep 4, 2026 | 1,425.00 | 1,434.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.07% | 75,500 |
| Sep 3, 2026 | 1,446.00 | 1,456.00 | 1,429.00 | 1,431.00 | 1,431.00 | 0.28% | 109,000 |
| Sep 2, 2026 | 1,432.00 | 1,456.00 | 1,417.00 | 1,427.00 | 1,427.00 | - | 118,500 |
| Sep 1, 2026 | 1,420.00 | 1,428.00 | 1,409.00 | 1,427.00 | 1,427.00 | -0.35% | 62,600 |
| Aug 31, 2026 | 1,405.00 | 1,439.00 | 1,397.00 | 1,432.00 | 1,432.00 | 2.29% | 85,500 |
| Aug 28, 2026 | 1,410.00 | 1,418.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.71% | 80,300 |
| Aug 27, 2026 | 1,414.00 | 1,420.00 | 1,398.00 | 1,410.00 | 1,410.00 | -0.98% | 81,100 |
| Aug 26, 2026 | 1,410.00 | 1,433.00 | 1,410.00 | 1,424.00 | 1,424.00 | 0.64% | 64,700 |
| Aug 25, 2026 | 1,429.00 | 1,438.00 | 1,404.00 | 1,415.00 | 1,415.00 | -0.98% | 81,900 |
| Aug 24, 2026 | 1,449.00 | 1,461.00 | 1,419.00 | 1,429.00 | 1,429.00 | 2.66% | 151,700 |
| Aug 21, 2026 | 1,428.00 | 1,435.00 | 1,388.00 | 1,392.00 | 1,392.00 | -2.25% | 116,800 |
| Aug 20, 2026 | 1,376.00 | 1,424.00 | 1,371.00 | 1,424.00 | 1,424.00 | 3.94% | 147,900 |
| Aug 19, 2026 | 1,380.00 | 1,385.00 | 1,362.00 | 1,370.00 | 1,370.00 | -2.21% | 85,200 |
| Aug 18, 2026 | 1,380.00 | 1,410.00 | 1,359.00 | 1,401.00 | 1,401.00 | 1.01% | 120,800 |
| Aug 17, 2026 | 1,362.00 | 1,392.00 | 1,359.00 | 1,387.00 | 1,387.00 | 2.89% | 111,800 |
| Aug 14, 2026 | 1,343.00 | 1,360.00 | 1,332.00 | 1,348.00 | 1,348.00 | 0.07% | 66,200 |
| Aug 13, 2026 | 1,363.00 | 1,374.00 | 1,323.00 | 1,347.00 | 1,347.00 | -0.15% | 92,600 |
| Aug 12, 2026 | 1,380.00 | 1,387.00 | 1,341.00 | 1,349.00 | 1,349.00 | -2.10% | 116,900 |
| Aug 10, 2026 | 1,385.00 | 1,387.00 | 1,302.00 | 1,378.00 | 1,378.00 | -1.78% | 286,300 |
| Aug 7, 2026 | 1,390.00 | 1,432.00 | 1,390.00 | 1,403.00 | 1,403.00 | 0.21% | 159,200 |
| Aug 6, 2026 | 1,369.00 | 1,400.00 | 1,369.00 | 1,400.00 | 1,400.00 | 1.89% | 72,700 |
| Aug 5, 2026 | 1,378.00 | 1,382.00 | 1,366.00 | 1,374.00 | 1,374.00 | 0.66% | 54,200 |
| Aug 4, 2026 | 1,369.00 | 1,374.00 | 1,354.00 | 1,365.00 | 1,365.00 | -0.29% | 73,200 |
| Aug 3, 2026 | 1,385.00 | 1,396.00 | 1,345.00 | 1,369.00 | 1,369.00 | -1.30% | 111,400 |
| Jul 31, 2026 | 1,380.00 | 1,409.00 | 1,371.00 | 1,387.00 | 1,387.00 | -0.93% | 74,700 |
| Jul 30, 2026 | 1,400.00 | 1,417.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.50% | 93,400 |
| Jul 29, 2026 | 1,396.00 | 1,409.00 | 1,385.00 | 1,407.00 | 1,407.00 | 1.08% | 89,600 |
| Jul 28, 2026 | 1,389.00 | 1,395.00 | 1,373.00 | 1,392.00 | 1,392.00 | 0.22% | 81,000 |
| Jul 27, 2026 | 1,367.00 | 1,389.00 | 1,363.00 | 1,389.00 | 1,389.00 | 2.36% | 83,300 |
| Jul 24, 2026 | 1,340.00 | 1,366.00 | 1,332.00 | 1,357.00 | 1,357.00 | 0.15% | 80,900 |
| Jul 23, 2026 | 1,356.00 | 1,360.00 | 1,337.00 | 1,355.00 | 1,355.00 | -0.07% | 57,500 |
| Jul 22, 2026 | 1,374.00 | 1,376.00 | 1,347.00 | 1,356.00 | 1,356.00 | -1.67% | 110,300 |
| Jul 21, 2026 | 1,390.00 | 1,396.00 | 1,364.00 | 1,379.00 | 1,379.00 | 2.91% | 136,600 |
| Jul 17, 2026 | 1,390.00 | 1,400.00 | 1,328.00 | 1,340.00 | 1,340.00 | -3.80% | 84,700 |