Fureasu Co.,Ltd. (TYO:7062)
Japan · Delayed Price · Currency is JPY 782.00
-3.00 (-0.38%)
Jun 3, 2026, 3:24 PM JST
Fureasu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 797.00 | 806.00 | 790.00 | 794.00 | 794.00 | -2.22% | 2,200 |
| May 26, 2026 | 818.00 | 827.00 | 812.00 | 812.00 | 812.00 | -0.73% | 5,700 |
| May 25, 2026 | 805.00 | 818.00 | 790.00 | 818.00 | 818.00 | 0.99% | 2,100 |
| May 22, 2026 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 2.53% | 700 |
| May 21, 2026 | 788.00 | 798.00 | 783.00 | 790.00 | 790.00 | 1.02% | 5,600 |
| May 20, 2026 | 795.00 | 795.00 | 782.00 | 782.00 | 782.00 | -1.39% | 800 |
| May 19, 2026 | 801.00 | 801.00 | 775.00 | 793.00 | 793.00 | -1.61% | 9,200 |
| May 18, 2026 | 835.00 | 835.00 | 756.00 | 806.00 | 806.00 | -0.98% | 33,500 |
| May 15, 2026 | 841.00 | 841.00 | 812.00 | 814.00 | 814.00 | -1.45% | 1,600 |
| May 14, 2026 | 817.00 | 830.00 | 817.00 | 826.00 | 826.00 | 1.60% | 500 |
| May 13, 2026 | 817.00 | 822.00 | 813.00 | 813.00 | 813.00 | -0.85% | 600 |
| May 12, 2026 | 824.00 | 837.00 | 813.00 | 820.00 | 820.00 | 0.24% | 700 |
| May 11, 2026 | 810.00 | 818.00 | 810.00 | 818.00 | 818.00 | 0.62% | 2,100 |
| May 8, 2026 | 829.00 | 839.00 | 786.00 | 813.00 | 813.00 | -3.21% | 8,600 |
| May 7, 2026 | 840.00 | 847.00 | 839.00 | 840.00 | 840.00 | - | 3,700 |
| May 1, 2026 | 838.00 | 853.00 | 838.00 | 840.00 | 840.00 | -1.52% | 800 |
| Apr 30, 2026 | 848.00 | 861.00 | 848.00 | 853.00 | 853.00 | -2.85% | 4,300 |
| Apr 28, 2026 | 825.00 | 878.00 | 825.00 | 878.00 | 878.00 | 4.90% | 2,400 |
| Apr 27, 2026 | 858.00 | 867.00 | 837.00 | 837.00 | 837.00 | -1.65% | 78,300 |
| Apr 24, 2026 | 883.00 | 883.00 | 851.00 | 851.00 | 851.00 | -3.73% | 3,600 |
| Apr 23, 2026 | 858.00 | 884.00 | 858.00 | 884.00 | 884.00 | 3.76% | 1,100 |
| Apr 22, 2026 | 854.00 | 854.00 | 852.00 | 852.00 | 852.00 | -1.96% | 1,000 |
| Apr 21, 2026 | 878.00 | 882.00 | 869.00 | 869.00 | 869.00 | 1.40% | 3,700 |
| Apr 20, 2026 | 919.00 | 919.00 | 856.00 | 857.00 | 857.00 | 3.38% | 10,700 |
| Apr 17, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0.24% | 600 |
| Apr 16, 2026 | 826.00 | 831.00 | 826.00 | 827.00 | 827.00 | 0.98% | 800 |
| Apr 15, 2026 | 820.00 | 822.00 | 819.00 | 819.00 | 819.00 | -0.61% | 3,200 |
| Apr 14, 2026 | 830.00 | 830.00 | 822.00 | 824.00 | 824.00 | -0.36% | 1,500 |
| Apr 13, 2026 | 873.00 | 873.00 | 827.00 | 827.00 | 827.00 | -4.17% | 2,100 |
| Apr 10, 2026 | 876.00 | 885.00 | 849.00 | 863.00 | 863.00 | -0.46% | 2,800 |
| Apr 9, 2026 | 820.00 | 867.00 | 820.00 | 867.00 | 867.00 | 6.38% | 7,700 |
| Apr 8, 2026 | 817.00 | 818.00 | 790.00 | 815.00 | 815.00 | -0.24% | 19,400 |
| Apr 7, 2026 | 811.00 | 828.00 | 806.00 | 817.00 | 817.00 | -1.09% | 1,500 |
| Apr 6, 2026 | 820.00 | 828.00 | 820.00 | 826.00 | 826.00 | 2.86% | 1,200 |
| Apr 3, 2026 | 806.00 | 815.00 | 803.00 | 803.00 | 803.00 | - | 1,100 |
| Apr 2, 2026 | 827.00 | 827.00 | 803.00 | 803.00 | 803.00 | -1.11% | 12,200 |
| Apr 1, 2026 | 811.00 | 826.00 | 810.00 | 812.00 | 812.00 | 0.25% | 2,200 |
| Mar 31, 2026 | 823.00 | 823.00 | 802.00 | 810.00 | 810.00 | -1.22% | 2,300 |
| Mar 30, 2026 | 823.00 | 826.00 | 820.00 | 820.00 | 820.00 | -3.87% | 2,200 |
| 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 |