FURYU Corporation (TYO:6238)
Japan · Delayed Price · Currency is JPY 1,332.00
+35.00 (2.70%)
May 29, 2026, 3:30 PM JST
FURYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,310.00 | 1,335.00 | 1,294.00 | 1,332.00 | 1,332.00 | 2.70% | 178,100 |
| May 28, 2026 | 1,272.00 | 1,298.00 | 1,253.00 | 1,297.00 | 1,297.00 | 1.33% | 155,200 |
| May 27, 2026 | 1,240.00 | 1,288.00 | 1,234.00 | 1,280.00 | 1,280.00 | 2.73% | 200,400 |
| May 26, 2026 | 1,226.00 | 1,248.00 | 1,209.00 | 1,246.00 | 1,246.00 | 1.63% | 151,800 |
| May 25, 2026 | 1,279.00 | 1,279.00 | 1,203.00 | 1,226.00 | 1,226.00 | -1.84% | 181,100 |
| May 22, 2026 | 1,249.00 | 1,264.00 | 1,234.00 | 1,249.00 | 1,249.00 | 0.08% | 102,300 |
| May 21, 2026 | 1,235.00 | 1,255.00 | 1,215.00 | 1,248.00 | 1,248.00 | 1.05% | 131,300 |
| May 20, 2026 | 1,220.00 | 1,240.00 | 1,194.00 | 1,235.00 | 1,235.00 | 1.65% | 193,800 |
| May 19, 2026 | 1,212.00 | 1,218.00 | 1,192.00 | 1,215.00 | 1,215.00 | 0.25% | 249,300 |
| May 18, 2026 | 1,169.00 | 1,233.00 | 1,165.00 | 1,212.00 | 1,212.00 | 2.89% | 307,900 |
| May 15, 2026 | 1,188.00 | 1,250.00 | 1,150.00 | 1,178.00 | 1,178.00 | -9.38% | 570,500 |
| May 14, 2026 | 1,340.00 | 1,343.00 | 1,284.00 | 1,300.00 | 1,300.00 | -3.20% | 173,400 |
| May 13, 2026 | 1,314.00 | 1,352.00 | 1,294.00 | 1,343.00 | 1,343.00 | 2.21% | 198,200 |
| May 12, 2026 | 1,320.00 | 1,325.00 | 1,309.00 | 1,314.00 | 1,314.00 | - | 121,000 |
| May 11, 2026 | 1,300.00 | 1,336.00 | 1,297.00 | 1,314.00 | 1,314.00 | 1.08% | 173,500 |
| May 8, 2026 | 1,300.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,300.00 | 0.70% | 84,300 |
| May 7, 2026 | 1,288.00 | 1,299.00 | 1,276.00 | 1,291.00 | 1,291.00 | 1.33% | 79,900 |
| May 1, 2026 | 1,271.00 | 1,277.00 | 1,258.00 | 1,274.00 | 1,274.00 | -0.31% | 117,800 |
| Apr 30, 2026 | 1,261.00 | 1,281.00 | 1,261.00 | 1,278.00 | 1,278.00 | -0.70% | 111,700 |
| Apr 28, 2026 | 1,279.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,287.00 | 0.31% | 163,200 |
| Apr 27, 2026 | 1,295.00 | 1,312.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.16% | 148,600 |
| Apr 24, 2026 | 1,291.00 | 1,297.00 | 1,276.00 | 1,281.00 | 1,281.00 | -1.84% | 93,000 |
| Apr 23, 2026 | 1,331.00 | 1,332.00 | 1,283.00 | 1,305.00 | 1,305.00 | -3.05% | 251,000 |
| Apr 22, 2026 | 1,357.00 | 1,388.00 | 1,344.00 | 1,346.00 | 1,346.00 | 1.43% | 297,500 |
| Apr 21, 2026 | 1,336.00 | 1,345.00 | 1,315.00 | 1,327.00 | 1,327.00 | 1.61% | 146,100 |
| Apr 20, 2026 | 1,358.00 | 1,358.00 | 1,304.00 | 1,306.00 | 1,306.00 | -2.83% | 101,100 |
| Apr 17, 2026 | 1,374.00 | 1,384.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.25% | 80,100 |
| Apr 16, 2026 | 1,351.00 | 1,388.00 | 1,351.00 | 1,375.00 | 1,375.00 | 1.40% | 165,800 |
| Apr 15, 2026 | 1,356.00 | 1,380.00 | 1,347.00 | 1,356.00 | 1,356.00 | 1.35% | 215,900 |
| Apr 14, 2026 | 1,325.00 | 1,339.00 | 1,318.00 | 1,338.00 | 1,338.00 | 1.13% | 116,300 |
| Apr 13, 2026 | 1,326.00 | 1,335.00 | 1,311.00 | 1,323.00 | 1,323.00 | -0.23% | 67,900 |
| Apr 10, 2026 | 1,334.00 | 1,349.00 | 1,319.00 | 1,326.00 | 1,326.00 | - | 97,100 |
| Apr 9, 2026 | 1,349.00 | 1,349.00 | 1,315.00 | 1,326.00 | 1,326.00 | -1.70% | 90,900 |
| Apr 8, 2026 | 1,336.00 | 1,355.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1.73% | 155,600 |
| Apr 7, 2026 | 1,350.00 | 1,356.00 | 1,319.00 | 1,326.00 | 1,326.00 | -0.67% | 172,100 |
| Apr 6, 2026 | 1,320.00 | 1,338.00 | 1,314.00 | 1,335.00 | 1,335.00 | 0.30% | 103,000 |
| Apr 3, 2026 | 1,311.00 | 1,345.00 | 1,311.00 | 1,331.00 | 1,331.00 | 1.53% | 214,000 |
| Apr 2, 2026 | 1,315.00 | 1,348.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.77% | 282,500 |
| Apr 1, 2026 | 1,272.00 | 1,301.00 | 1,259.00 | 1,301.00 | 1,301.00 | 5.86% | 242,800 |
| Mar 31, 2026 | 1,203.00 | 1,247.00 | 1,203.00 | 1,229.00 | 1,229.00 | 0.33% | 140,100 |
| Mar 30, 2026 | 1,222.00 | 1,236.00 | 1,210.00 | 1,225.00 | 1,225.00 | -1.84% | 387,100 |
| Mar 27, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,288.00 | 1,248.00 | 1.42% | 433,900 |
| Mar 26, 2026 | 1,278.00 | 1,294.00 | 1,255.00 | 1,270.00 | 1,230.56 | 1.28% | 191,300 |
| Mar 25, 2026 | 1,231.00 | 1,261.00 | 1,231.00 | 1,254.00 | 1,215.06 | 2.12% | 206,200 |
| Mar 24, 2026 | 1,218.00 | 1,234.00 | 1,211.00 | 1,228.00 | 1,189.86 | 3.80% | 200,900 |
| Mar 23, 2026 | 1,211.00 | 1,211.00 | 1,179.00 | 1,183.00 | 1,146.26 | -4.06% | 204,000 |
| Mar 19, 2026 | 1,265.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,194.71 | -3.52% | 188,100 |
| Mar 18, 2026 | 1,270.00 | 1,280.00 | 1,263.00 | 1,278.00 | 1,238.31 | 0.39% | 148,200 |
| Mar 17, 2026 | 1,296.00 | 1,296.00 | 1,268.00 | 1,273.00 | 1,233.47 | 0.08% | 206,100 |
| Mar 16, 2026 | 1,299.00 | 1,310.00 | 1,267.00 | 1,272.00 | 1,232.50 | -1.70% | 276,100 |