FURYU Corporation (TYO:6238)
Japan · Delayed Price · Currency is JPY 1,392.00
-32.00 (-2.25%)
Aug 21, 2026, 3:30 PM JST
FURYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,395.00 | 1,400.00 | 1,383.00 | 1,393.00 | 1,393.00 | -0.21% | 40,100 |
| Jul 15, 2026 | 1,404.00 | 1,410.00 | 1,383.00 | 1,396.00 | 1,396.00 | - | 83,500 |
| Jul 14, 2026 | 1,372.00 | 1,410.00 | 1,372.00 | 1,396.00 | 1,396.00 | 0.22% | 68,800 |
| Jul 13, 2026 | 1,398.00 | 1,401.00 | 1,364.00 | 1,393.00 | 1,393.00 | -0.14% | 91,500 |
| Jul 10, 2026 | 1,400.00 | 1,412.00 | 1,391.00 | 1,395.00 | 1,395.00 | -0.21% | 75,800 |
| Jul 9, 2026 | 1,416.00 | 1,416.00 | 1,389.00 | 1,398.00 | 1,398.00 | -0.14% | 70,200 |
| Jul 8, 2026 | 1,399.00 | 1,405.00 | 1,387.00 | 1,400.00 | 1,400.00 | -0.14% | 76,000 |
| Jul 7, 2026 | 1,395.00 | 1,414.00 | 1,383.00 | 1,402.00 | 1,402.00 | 0.50% | 133,600 |
| Jul 6, 2026 | 1,372.00 | 1,405.00 | 1,367.00 | 1,395.00 | 1,395.00 | 1.90% | 132,500 |
| Jul 3, 2026 | 1,376.00 | 1,383.00 | 1,360.00 | 1,369.00 | 1,369.00 | -1.08% | 87,100 |
| Jul 2, 2026 | 1,358.00 | 1,402.00 | 1,358.00 | 1,384.00 | 1,384.00 | 2.67% | 143,900 |
| Jul 1, 2026 | 1,368.00 | 1,371.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.17% | 95,300 |
| Jun 30, 2026 | 1,355.00 | 1,370.00 | 1,338.00 | 1,364.00 | 1,364.00 | 0.66% | 104,700 |
| Jun 29, 2026 | 1,356.00 | 1,367.00 | 1,338.00 | 1,355.00 | 1,355.00 | -0.15% | 104,600 |
| Jun 26, 2026 | 1,353.00 | 1,357.00 | 1,340.00 | 1,357.00 | 1,357.00 | 0.30% | 96,800 |
| Jun 25, 2026 | 1,379.00 | 1,382.00 | 1,338.00 | 1,353.00 | 1,353.00 | -0.81% | 105,200 |
| Jun 24, 2026 | 1,343.00 | 1,383.00 | 1,343.00 | 1,364.00 | 1,364.00 | 2.17% | 128,200 |
| Jun 23, 2026 | 1,341.00 | 1,346.00 | 1,328.00 | 1,335.00 | 1,335.00 | 0.53% | 92,700 |
| Jun 22, 2026 | 1,329.00 | 1,356.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.23% | 117,200 |
| Jun 19, 2026 | 1,367.00 | 1,380.00 | 1,315.00 | 1,325.00 | 1,325.00 | -4.06% | 228,500 |
| Jun 18, 2026 | 1,383.00 | 1,409.00 | 1,380.00 | 1,381.00 | 1,381.00 | - | 115,200 |
| Jun 17, 2026 | 1,380.00 | 1,408.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.22% | 111,300 |
| Jun 16, 2026 | 1,364.00 | 1,378.00 | 1,355.00 | 1,378.00 | 1,378.00 | 1.03% | 103,500 |
| Jun 15, 2026 | 1,372.00 | 1,387.00 | 1,362.00 | 1,364.00 | 1,364.00 | 0.52% | 86,600 |
| Jun 12, 2026 | 1,375.00 | 1,386.00 | 1,355.00 | 1,357.00 | 1,357.00 | -0.51% | 122,400 |
| Jun 11, 2026 | 1,362.00 | 1,371.00 | 1,340.00 | 1,364.00 | 1,364.00 | -0.51% | 91,700 |