Fureasu Co.,Ltd. (TYO:7062)
Japan · Delayed Price · Currency is JPY 675.00
0.00 (0.00%)
Nov 5, 2026, 2:44 PM JST
Fureasu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 200 |
| Nov 4, 2026 | 675.00 | 685.00 | 675.00 | 675.00 | 675.00 | -0.88% | 500 |
| Oct 30, 2026 | 677.00 | 684.00 | 676.00 | 681.00 | 681.00 | - | 400 |
| Oct 29, 2026 | 678.00 | 681.00 | 678.00 | 681.00 | 681.00 | - | 200 |
| Oct 28, 2026 | 680.00 | 684.00 | 680.00 | 681.00 | 681.00 | 0.15% | 700 |
| Oct 27, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 600 |
| Oct 26, 2026 | 687.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.29% | 2,200 |
| Oct 23, 2026 | 678.00 | 682.00 | 676.00 | 682.00 | 682.00 | 0.44% | 1,700 |
| Oct 22, 2026 | 677.00 | 681.00 | 677.00 | 679.00 | 679.00 | 0.59% | 500 |
| Oct 21, 2026 | 679.00 | 679.00 | 675.00 | 675.00 | 675.00 | -0.30% | 400 |
| Oct 20, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 500 |
| Oct 19, 2026 | 675.00 | 679.00 | 669.00 | 677.00 | 677.00 | -0.29% | 3,900 |
| Oct 16, 2026 | 678.00 | 679.00 | 678.00 | 679.00 | 679.00 | 0.15% | 900 |
| Oct 15, 2026 | 686.00 | 686.00 | 678.00 | 678.00 | 678.00 | -0.88% | 5,400 |
| Oct 14, 2026 | 684.00 | 684.00 | 678.00 | 684.00 | 684.00 | - | 5,800 |
| Oct 13, 2026 | 683.00 | 684.00 | 683.00 | 684.00 | 684.00 | -0.29% | 600 |
| Oct 9, 2026 | 682.00 | 686.00 | 682.00 | 686.00 | 686.00 | -0.15% | 500 |
| Oct 8, 2026 | 690.00 | 690.00 | 687.00 | 687.00 | 687.00 | -0.43% | 3,200 |
| Oct 7, 2026 | 691.00 | 691.00 | 690.00 | 690.00 | 690.00 | - | 3,500 |
| Oct 6, 2026 | 694.00 | 695.00 | 690.00 | 690.00 | 690.00 | -0.43% | 2,600 |
| Oct 5, 2026 | 698.00 | 698.00 | 693.00 | 693.00 | 693.00 | 0.14% | 1,300 |
| Oct 2, 2026 | 700.00 | 702.00 | 692.00 | 692.00 | 692.00 | - | 2,100 |
| Oct 1, 2026 | 689.00 | 692.00 | 689.00 | 692.00 | 692.00 | 0.44% | 1,400 |
| Sep 30, 2026 | 688.00 | 690.00 | 688.00 | 689.00 | 689.00 | -0.29% | 1,800 |
| Sep 29, 2026 | 696.00 | 696.00 | 691.00 | 691.00 | 691.00 | -0.72% | 800 |
| Sep 28, 2026 | 693.00 | 700.00 | 693.00 | 696.00 | 696.00 | 0.43% | 3,100 |
| Sep 25, 2026 | 689.00 | 693.00 | 689.00 | 693.00 | 693.00 | 0.87% | 2,400 |
| Sep 24, 2026 | 688.00 | 688.00 | 685.00 | 687.00 | 687.00 | 0.88% | 1,500 |
| Sep 18, 2026 | 688.00 | 688.00 | 679.00 | 681.00 | 681.00 | -0.87% | 2,400 |
| Sep 17, 2026 | 688.00 | 688.00 | 679.00 | 687.00 | 687.00 | 0.73% | 2,000 |
| Sep 16, 2026 | 680.00 | 682.00 | 680.00 | 682.00 | 682.00 | 0.29% | 2,500 |
| Sep 14, 2026 | 679.00 | 680.00 | 679.00 | 680.00 | 680.00 | 0.15% | 700 |
| Sep 11, 2026 | 683.00 | 685.00 | 670.00 | 679.00 | 679.00 | -0.59% | 4,500 |
| Sep 10, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0.15% | 400 |
| Sep 9, 2026 | 689.00 | 689.00 | 676.00 | 682.00 | 682.00 | -0.44% | 1,500 |
| Sep 8, 2026 | 686.00 | 690.00 | 674.00 | 685.00 | 685.00 | -0.15% | 7,100 |
| Sep 7, 2026 | 688.00 | 692.00 | 684.00 | 686.00 | 686.00 | - | 3,200 |
| Sep 4, 2026 | 685.00 | 686.00 | 685.00 | 686.00 | 686.00 | -0.15% | 400 |
| Sep 3, 2026 | 699.00 | 699.00 | 687.00 | 687.00 | 687.00 | -0.43% | 2,500 |
| Sep 2, 2026 | 700.00 | 704.00 | 689.00 | 690.00 | 690.00 | -1.43% | 7,200 |
| Sep 1, 2026 | 699.00 | 700.00 | 690.00 | 700.00 | 700.00 | 0.14% | 8,200 |
| Aug 31, 2026 | 695.00 | 699.00 | 688.00 | 699.00 | 699.00 | 0.87% | 6,000 |
| Aug 28, 2026 | 699.00 | 699.00 | 690.00 | 693.00 | 693.00 | -1.00% | 5,900 |
| Aug 27, 2026 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 0.14% | 9,600 |
| Aug 26, 2026 | 709.00 | 717.00 | 680.00 | 699.00 | 699.00 | -0.85% | 25,200 |
| Aug 25, 2026 | 718.00 | 718.00 | 698.00 | 705.00 | 705.00 | -1.40% | 9,800 |
| Aug 24, 2026 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | 0.42% | 3,900 |
| Aug 21, 2026 | 720.00 | 722.00 | 708.00 | 712.00 | 712.00 | 0.71% | 8,400 |
| Aug 20, 2026 | 723.00 | 726.00 | 686.00 | 707.00 | 707.00 | -2.21% | 32,300 |
| Aug 19, 2026 | 738.00 | 738.00 | 723.00 | 723.00 | 723.00 | -0.69% | 2,500 |