Fureasu Co.,Ltd. (TYO:7062)
Japan · Delayed Price · Currency is JPY 810.00
+14.00 (1.76%)
Aug 6, 2026, 3:06 PM JST
Fureasu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | - | 1.51% | 300 |
| 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 |
| Jun 23, 2026 | 745.00 | 745.00 | 730.00 | 744.00 | 744.00 | 1.92% | 10,200 |
| Jun 22, 2026 | 731.00 | 735.00 | 730.00 | 730.00 | 730.00 | - | 1,300 |
| Jun 19, 2026 | 728.00 | 730.00 | 728.00 | 730.00 | 730.00 | 0.27% | 6,400 |
| Jun 18, 2026 | 748.00 | 748.00 | 728.00 | 728.00 | 728.00 | -0.68% | 1,700 |
| Jun 17, 2026 | 747.00 | 747.00 | 732.00 | 733.00 | 733.00 | -1.87% | 700 |
| Jun 16, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | - | 100 |
| Jun 15, 2026 | 725.00 | 747.00 | 723.00 | 747.00 | 747.00 | 3.75% | 8,000 |
| Jun 12, 2026 | 746.00 | 746.00 | 715.00 | 720.00 | 720.00 | -3.49% | 10,800 |
| Jun 11, 2026 | 757.00 | 757.00 | 746.00 | 746.00 | 746.00 | -1.84% | 1,200 |
| Jun 10, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.06% | 600 |
| Jun 9, 2026 | 759.00 | 759.00 | 752.00 | 752.00 | 752.00 | 1.08% | 6,600 |
| Jun 8, 2026 | 765.00 | 765.00 | 742.00 | 744.00 | 744.00 | -3.50% | 2,400 |
| Jun 5, 2026 | 774.00 | 774.00 | 771.00 | 771.00 | 771.00 | -0.52% | 600 |
| Jun 4, 2026 | 778.00 | 778.00 | 775.00 | 775.00 | 775.00 | -0.90% | 4,500 |
| Jun 3, 2026 | 785.00 | 785.00 | 779.00 | 782.00 | 782.00 | -0.38% | 1,600 |
| Jun 2, 2026 | 786.00 | 794.00 | 785.00 | 785.00 | 785.00 | -0.51% | 700 |
| Jun 1, 2026 | 809.00 | 809.00 | 789.00 | 789.00 | 789.00 | -1.38% | 800 |
| May 29, 2026 | 788.00 | 800.00 | 788.00 | 800.00 | 800.00 | 0.88% | 1,600 |
| May 28, 2026 | 800.00 | 803.00 | 793.00 | 793.00 | 793.00 | -0.13% | 1,300 |