Fureasu Co.,Ltd. (TYO:7062)
Japan · Delayed Price · Currency is JPY 811.00
+4.00 (0.50%)
At close: Feb 4, 2026
Fureasu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 810.00 | 811.00 | 810.00 | 811.00 | 811.00 | 0.50% | 300 |
| Feb 3, 2026 | 822.00 | 822.00 | 802.00 | 807.00 | 807.00 | -1.47% | 2,100 |
| Feb 2, 2026 | 811.00 | 824.00 | 806.00 | 819.00 | 819.00 | 0.99% | 1,900 |
| Jan 30, 2026 | 808.00 | 820.00 | 808.00 | 811.00 | 811.00 | 0.37% | 700 |
| Jan 29, 2026 | 829.00 | 841.00 | 806.00 | 808.00 | 808.00 | -1.22% | 2,900 |
| Jan 28, 2026 | 828.00 | 828.00 | 818.00 | 818.00 | 818.00 | -1.21% | 1,200 |
| Jan 27, 2026 | 830.00 | 830.00 | 828.00 | 828.00 | 828.00 | -0.24% | 800 |
| Jan 26, 2026 | 833.00 | 833.00 | 829.00 | 830.00 | 830.00 | 0.12% | 7,000 |
| Jan 23, 2026 | 826.00 | 829.00 | 813.00 | 829.00 | 829.00 | 0.48% | 1,000 |
| Jan 22, 2026 | 816.00 | 825.00 | 816.00 | 825.00 | 825.00 | 1.85% | 400 |
| Jan 21, 2026 | 807.00 | 810.00 | 805.00 | 810.00 | 810.00 | -0.61% | 1,100 |
| Jan 20, 2026 | 839.00 | 840.00 | 812.00 | 815.00 | 815.00 | -1.09% | 2,300 |
| Jan 19, 2026 | 820.00 | 830.00 | 815.00 | 824.00 | 824.00 | 0.37% | 1,700 |
| Jan 16, 2026 | 826.00 | 826.00 | 820.00 | 821.00 | 821.00 | -0.73% | 900 |
| Jan 15, 2026 | 831.00 | 832.00 | 827.00 | 827.00 | 827.00 | 0.61% | 3,600 |
| Jan 14, 2026 | 814.00 | 825.00 | 814.00 | 822.00 | 822.00 | 1.23% | 2,300 |
| Jan 13, 2026 | 806.00 | 825.00 | 806.00 | 812.00 | 812.00 | 0.25% | 6,500 |
| Jan 9, 2026 | 802.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.12% | 3,700 |
| Jan 8, 2026 | 803.00 | 805.00 | 800.00 | 801.00 | 801.00 | -1.35% | 2,000 |
| Jan 7, 2026 | 798.00 | 812.00 | 795.00 | 812.00 | 812.00 | 0.50% | 2,900 |
| Jan 6, 2026 | 800.00 | 808.00 | 786.00 | 808.00 | 808.00 | 1.00% | 7,300 |
| Jan 5, 2026 | 807.00 | 807.00 | 800.00 | 800.00 | 800.00 | 0.13% | 1,800 |
| Dec 30, 2025 | 792.00 | 811.00 | 792.00 | 799.00 | 799.00 | -0.37% | 8,400 |
| Dec 29, 2025 | 800.00 | 812.00 | 800.00 | 802.00 | 802.00 | - | 4,200 |
| Dec 26, 2025 | 805.00 | 810.00 | 800.00 | 802.00 | 802.00 | -0.50% | 11,300 |
| Dec 25, 2025 | 804.00 | 810.00 | 801.00 | 806.00 | 806.00 | -0.25% | 13,100 |
| Dec 24, 2025 | 806.00 | 809.00 | 800.00 | 808.00 | 808.00 | 0.25% | 4,100 |
| Dec 23, 2025 | 805.00 | 815.00 | 805.00 | 806.00 | 806.00 | -1.59% | 11,600 |
| Dec 22, 2025 | 820.00 | 830.00 | 814.00 | 819.00 | 819.00 | -0.85% | 3,300 |
| Dec 19, 2025 | 806.00 | 829.00 | 806.00 | 826.00 | 826.00 | 2.23% | 24,800 |
| Dec 18, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | - | 100 |
| Dec 17, 2025 | 809.00 | 819.00 | 806.00 | 808.00 | 808.00 | -1.34% | 2,700 |
| Dec 16, 2025 | 822.00 | 832.00 | 819.00 | 819.00 | 819.00 | -1.56% | 4,300 |
| Dec 15, 2025 | 824.00 | 850.00 | 824.00 | 832.00 | 832.00 | 0.24% | 3,000 |
| Dec 12, 2025 | 805.00 | 830.00 | 805.00 | 830.00 | 830.00 | 3.23% | 6,100 |
| Dec 11, 2025 | 792.00 | 811.00 | 792.00 | 804.00 | 804.00 | 1.52% | 1,700 |
| Dec 10, 2025 | 806.00 | 822.00 | 775.00 | 792.00 | 792.00 | -1.74% | 10,700 |
| Dec 9, 2025 | 811.00 | 811.00 | 801.00 | 806.00 | 806.00 | -1.10% | 3,500 |
| Dec 8, 2025 | 813.00 | 815.00 | 800.00 | 815.00 | 815.00 | -0.49% | 11,700 |
| Dec 5, 2025 | 817.00 | 820.00 | 817.00 | 819.00 | 819.00 | -1.56% | 13,100 |
| Dec 4, 2025 | 824.00 | 832.00 | 823.00 | 832.00 | 832.00 | 0.73% | 4,400 |
| Dec 3, 2025 | 823.00 | 831.00 | 823.00 | 826.00 | 826.00 | 0.36% | 4,300 |
| Dec 2, 2025 | 825.00 | 831.00 | 823.00 | 823.00 | 823.00 | 0.12% | 1,500 |
| Dec 1, 2025 | 828.00 | 833.00 | 821.00 | 822.00 | 822.00 | -0.36% | 600 |
| Nov 28, 2025 | 801.00 | 825.00 | 801.00 | 825.00 | 825.00 | 3.13% | 400 |
| Nov 27, 2025 | 800.00 | 804.00 | 800.00 | 800.00 | 800.00 | 0.63% | 600 |
| Nov 26, 2025 | 825.00 | 825.00 | 791.00 | 795.00 | 795.00 | -1.61% | 4,900 |
| Nov 25, 2025 | 785.00 | 808.00 | 771.00 | 808.00 | 808.00 | 3.59% | 11,900 |
| Nov 21, 2025 | 783.00 | 786.00 | 767.00 | 780.00 | 780.00 | -0.64% | 3,000 |
| Nov 20, 2025 | 785.00 | 786.00 | 784.00 | 785.00 | 785.00 | -0.13% | 1,100 |