Fureasu Co.,Ltd. (TYO:7062)
Japan · Delayed Price · Currency is JPY 686.00
-1.00 (-0.15%)
Sep 4, 2026, 3:30 PM JST
Fureasu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 730.00 | 730.00 | 720.00 | 728.00 | 728.00 | 0.41% | 3,500 |
| Aug 17, 2026 | 754.00 | 754.00 | 717.00 | 725.00 | 725.00 | -1.89% | 10,300 |
| Aug 14, 2026 | 789.00 | 789.00 | 728.00 | 739.00 | 739.00 | -7.63% | 17,400 |
| Aug 13, 2026 | 806.00 | 806.00 | 800.00 | 800.00 | 800.00 | - | 500 |
| Aug 12, 2026 | 810.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.36% | 800 |
| Aug 7, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0.12% | 100 |
| Aug 6, 2026 | 808.00 | 810.00 | 808.00 | 810.00 | 810.00 | 1.76% | 400 |
| Aug 5, 2026 | 795.00 | 811.00 | 778.00 | 796.00 | 796.00 | -1.73% | 700 |
| Aug 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.38% | 100 |
| Aug 3, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | 700 |
| Jul 31, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | 100 |
| Jul 30, 2026 | 795.00 | 799.00 | 794.00 | 799.00 | 799.00 | 1.65% | 1,600 |
| Jul 29, 2026 | 778.00 | 786.00 | 778.00 | 786.00 | 786.00 | - | 400 |
| Jul 28, 2026 | 785.00 | 786.00 | 785.00 | 786.00 | 786.00 | 0.13% | 1,200 |
| Jul 27, 2026 | 796.00 | 796.00 | 785.00 | 785.00 | 785.00 | 0.51% | 600 |
| Jul 24, 2026 | 803.00 | 803.00 | 781.00 | 781.00 | 781.00 | -1.14% | 3,400 |
| Jul 23, 2026 | 807.00 | 807.00 | 782.00 | 790.00 | 790.00 | 1.15% | 2,100 |
| Jul 22, 2026 | 795.00 | 795.00 | 781.00 | 781.00 | 781.00 | -1.76% | 500 |
| Jul 21, 2026 | 787.00 | 795.00 | 777.00 | 795.00 | 795.00 | 2.58% | 600 |
| Jul 17, 2026 | 799.00 | 799.00 | 775.00 | 775.00 | 775.00 | -1.65% | 1,400 |
| Jul 16, 2026 | 796.00 | 796.00 | 785.00 | 788.00 | 788.00 | 1.68% | 2,700 |
| Jul 15, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.26% | 200 |
| Jul 14, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 1.44% | 100 |
| Jul 13, 2026 | 774.00 | 774.00 | 762.00 | 762.00 | 762.00 | 0.13% | 500 |
| Jul 10, 2026 | 761.00 | 762.00 | 761.00 | 761.00 | 761.00 | - | 4,000 |
| Jul 9, 2026 | 761.00 | 765.00 | 761.00 | 761.00 | 761.00 | - | 2,000 |
| Jul 8, 2026 | 814.00 | 814.00 | 761.00 | 761.00 | 761.00 | -4.76% | 3,900 |
| Jul 7, 2026 | 737.00 | 799.00 | 737.00 | 799.00 | 799.00 | 2.17% | 10,300 |
| Jul 6, 2026 | 775.00 | 788.00 | 775.00 | 782.00 | 782.00 | 1.69% | 3,800 |
| Jul 3, 2026 | 768.00 | 769.00 | 760.00 | 769.00 | 769.00 | 2.12% | 1,300 |
| Jul 2, 2026 | 750.00 | 768.00 | 750.00 | 753.00 | 753.00 | 2.45% | 53,600 |
| Jul 1, 2026 | 747.00 | 763.00 | 735.00 | 735.00 | 735.00 | 0.41% | 2,700 |
| Jun 30, 2026 | 746.00 | 746.00 | 730.00 | 732.00 | 732.00 | 1.39% | 7,900 |
| Jun 29, 2026 | 722.00 | 722.00 | 713.00 | 722.00 | 722.00 | - | 6,000 |
| Jun 26, 2026 | 757.00 | 757.00 | 721.00 | 722.00 | 722.00 | -3.48% | 7,000 |
| Jun 25, 2026 | 740.00 | 748.00 | 725.00 | 748.00 | 748.00 | 1.08% | 7,600 |
| Jun 24, 2026 | 733.00 | 740.00 | 733.00 | 740.00 | 740.00 | -0.54% | 2,200 |