Fureasu Co.,Ltd. (TYO:7062)
Japan · Delayed Price · Currency is JPY 853.00
-19.00 (-2.18%)
Mar 27, 2026, 2:36 PM JST
Fureasu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 857.00 | 861.00 | 851.00 | 853.00 | 853.00 | -2.18% | 1,500 |
| Mar 26, 2026 | 889.00 | 889.00 | 872.00 | 872.00 | 872.00 | -0.91% | 5,900 |
| Mar 25, 2026 | 876.00 | 880.00 | 866.00 | 880.00 | 880.00 | 1.85% | 700 |
| Mar 24, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 1.77% | 100 |
| Mar 23, 2026 | 867.00 | 868.00 | 838.00 | 849.00 | 849.00 | -3.96% | 4,000 |
| Mar 19, 2026 | 876.00 | 903.00 | 876.00 | 884.00 | 884.00 | 0.91% | 2,800 |
| Mar 18, 2026 | 868.00 | 905.00 | 868.00 | 876.00 | 876.00 | 0.34% | 1,400 |
| Mar 16, 2026 | 888.00 | 888.00 | 873.00 | 873.00 | 873.00 | -1.91% | 200 |
| Mar 13, 2026 | 865.00 | 899.00 | 865.00 | 890.00 | 890.00 | 1.14% | 500 |
| Mar 12, 2026 | 881.00 | 896.00 | 880.00 | 880.00 | 880.00 | -1.23% | 1,800 |
| Mar 11, 2026 | 899.00 | 899.00 | 877.00 | 891.00 | 891.00 | - | 700 |
| Mar 10, 2026 | 869.00 | 891.00 | 869.00 | 891.00 | 891.00 | 3.48% | 2,200 |
| Mar 9, 2026 | 876.00 | 876.00 | 856.00 | 861.00 | 861.00 | -3.26% | 4,600 |
| Mar 6, 2026 | 905.00 | 905.00 | 890.00 | 890.00 | 890.00 | -1.22% | 200 |
| Mar 5, 2026 | 888.00 | 910.00 | 888.00 | 901.00 | 901.00 | 2.39% | 2,100 |
| Mar 4, 2026 | 879.00 | 910.00 | 876.00 | 880.00 | 880.00 | -1.23% | 10,800 |
| Mar 3, 2026 | 918.00 | 918.00 | 891.00 | 891.00 | 891.00 | -1.33% | 3,800 |
| Mar 2, 2026 | 904.00 | 916.00 | 901.00 | 903.00 | 903.00 | -1.42% | 3,800 |
| Feb 27, 2026 | 885.00 | 917.00 | 885.00 | 916.00 | 916.00 | 1.78% | 1,800 |
| Feb 26, 2026 | 892.00 | 917.00 | 892.00 | 900.00 | 900.00 | 0.90% | 5,500 |
| Feb 25, 2026 | 867.00 | 892.00 | 867.00 | 892.00 | 892.00 | 3.00% | 1,400 |
| Feb 24, 2026 | 865.00 | 866.00 | 859.00 | 866.00 | 866.00 | 1.64% | 3,500 |
| Feb 20, 2026 | 848.00 | 853.00 | 848.00 | 852.00 | 852.00 | 0.71% | 2,100 |
| Feb 19, 2026 | 835.00 | 847.00 | 835.00 | 846.00 | 846.00 | 3.17% | 800 |
| Feb 18, 2026 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 0.12% | 1,400 |
| Feb 17, 2026 | 820.00 | 820.00 | 819.00 | 819.00 | 819.00 | -0.36% | 1,400 |
| Feb 16, 2026 | 821.00 | 824.00 | 820.00 | 822.00 | 822.00 | -0.12% | 5,400 |
| Feb 13, 2026 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | -1.20% | 400 |
| Feb 12, 2026 | 821.00 | 833.00 | 821.00 | 833.00 | 833.00 | 0.60% | 200 |
| Feb 9, 2026 | 829.00 | 829.00 | 828.00 | 828.00 | 828.00 | 1.22% | 1,000 |
| Feb 6, 2026 | 832.00 | 839.00 | 818.00 | 818.00 | 818.00 | 0.86% | 3,000 |
| 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 |