FURYU Corporation (TYO:6238)
Japan · Delayed Price · Currency is JPY 1,505.00
+12.00 (0.80%)
Nov 13, 2026, 3:30 PM JST
FURYU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,503.00 | 1,508.00 | 1,467.00 | 1,505.00 | 1,505.00 | 0.80% | 105,800 |
| Nov 12, 2026 | 1,478.00 | 1,502.00 | 1,478.00 | 1,493.00 | 1,493.00 | 1.08% | 78,200 |
| Nov 11, 2026 | 1,496.00 | 1,509.00 | 1,469.00 | 1,477.00 | 1,477.00 | -0.61% | 133,800 |
| Nov 10, 2026 | 1,445.00 | 1,487.00 | 1,443.00 | 1,486.00 | 1,486.00 | 2.98% | 65,500 |
| Nov 9, 2026 | 1,423.00 | 1,463.00 | 1,417.00 | 1,443.00 | 1,443.00 | 2.78% | 91,900 |
| Nov 6, 2026 | 1,435.00 | 1,440.00 | 1,394.00 | 1,404.00 | 1,404.00 | -6.09% | 165,200 |
| Nov 5, 2026 | 1,438.00 | 1,504.00 | 1,431.00 | 1,495.00 | 1,495.00 | 5.65% | 126,300 |
| Nov 4, 2026 | 1,439.00 | 1,451.00 | 1,399.00 | 1,415.00 | 1,415.00 | -0.70% | 134,000 |
| Nov 2, 2026 | 1,468.00 | 1,468.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.93% | 79,400 |
| Oct 30, 2026 | 1,445.00 | 1,510.00 | 1,445.00 | 1,468.00 | 1,468.00 | 2.09% | 169,700 |
| Oct 29, 2026 | 1,422.00 | 1,438.00 | 1,403.00 | 1,438.00 | 1,438.00 | 0.84% | 299,600 |
| Oct 28, 2026 | 1,475.00 | 1,475.00 | 1,417.00 | 1,426.00 | 1,426.00 | -3.13% | 141,200 |
| Oct 27, 2026 | 1,461.00 | 1,496.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.88% | 88,700 |
| Oct 26, 2026 | 1,502.00 | 1,509.00 | 1,460.00 | 1,485.00 | 1,485.00 | -0.34% | 214,600 |
| Oct 23, 2026 | 1,525.00 | 1,542.00 | 1,480.00 | 1,490.00 | 1,490.00 | -2.49% | 170,700 |
| Oct 22, 2026 | 1,510.00 | 1,540.00 | 1,501.00 | 1,528.00 | 1,528.00 | 1.39% | 196,300 |
| Oct 21, 2026 | 1,485.00 | 1,509.00 | 1,462.00 | 1,507.00 | 1,507.00 | 3.57% | 229,000 |
| Oct 20, 2026 | 1,474.00 | 1,479.00 | 1,445.00 | 1,455.00 | 1,455.00 | - | 101,400 |
| Oct 19, 2026 | 1,496.00 | 1,497.00 | 1,455.00 | 1,455.00 | 1,455.00 | -2.28% | 84,200 |
| Oct 16, 2026 | 1,464.00 | 1,501.00 | 1,460.00 | 1,489.00 | 1,489.00 | 2.55% | 122,100 |
| Oct 15, 2026 | 1,458.00 | 1,475.00 | 1,445.00 | 1,452.00 | 1,452.00 | -0.75% | 140,000 |
| Oct 14, 2026 | 1,465.00 | 1,474.00 | 1,444.00 | 1,463.00 | 1,463.00 | 0.55% | 91,900 |
| Oct 13, 2026 | 1,450.00 | 1,469.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1.46% | 117,500 |
| Oct 9, 2026 | 1,421.00 | 1,448.00 | 1,418.00 | 1,434.00 | 1,434.00 | 2.06% | 98,300 |
| Oct 8, 2026 | 1,410.00 | 1,417.00 | 1,394.00 | 1,405.00 | 1,405.00 | -0.92% | 76,900 |
| Oct 7, 2026 | 1,422.00 | 1,439.00 | 1,405.00 | 1,418.00 | 1,418.00 | -0.49% | 87,200 |
| Oct 6, 2026 | 1,389.00 | 1,433.00 | 1,389.00 | 1,425.00 | 1,425.00 | 2.22% | 95,700 |
| Oct 5, 2026 | 1,410.00 | 1,410.00 | 1,372.00 | 1,394.00 | 1,394.00 | -1.55% | 126,900 |
| Oct 2, 2026 | 1,410.00 | 1,426.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.14% | 99,500 |
| Oct 1, 2026 | 1,403.00 | 1,425.00 | 1,392.00 | 1,418.00 | 1,418.00 | 0.50% | 116,800 |
| 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 |