Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 7,320.00
+400.00 (5.78%)
At close: Mar 5, 2026
Furuya Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,320.00 | 7,670.00 | 7,220.00 | 7,320.00 | 7,320.00 | 5.78% | 620,500 |
| Mar 4, 2026 | 7,170.00 | 7,420.00 | 6,800.00 | 6,920.00 | 6,920.00 | -7.36% | 864,200 |
| Mar 3, 2026 | 7,780.00 | 8,020.00 | 7,470.00 | 7,470.00 | 7,470.00 | -3.36% | 497,000 |
| Mar 2, 2026 | 7,370.00 | 7,790.00 | 7,330.00 | 7,730.00 | 7,730.00 | 0.78% | 505,200 |
| Feb 27, 2026 | 7,200.00 | 7,670.00 | 7,150.00 | 7,670.00 | 7,670.00 | 2.27% | 470,300 |
| Feb 26, 2026 | 7,640.00 | 7,850.00 | 7,120.00 | 7,500.00 | 7,500.00 | -1.83% | 711,500 |
| Feb 25, 2026 | 8,040.00 | 8,050.00 | 7,550.00 | 7,640.00 | 7,640.00 | -3.41% | 723,900 |
| Feb 24, 2026 | 7,390.00 | 8,040.00 | 7,300.00 | 7,910.00 | 7,910.00 | 7.04% | 928,300 |
| Feb 20, 2026 | 7,050.00 | 7,400.00 | 6,970.00 | 7,390.00 | 7,390.00 | 3.36% | 421,100 |
| Feb 19, 2026 | 6,950.00 | 7,270.00 | 6,910.00 | 7,150.00 | 7,150.00 | 4.84% | 530,900 |
| Feb 18, 2026 | 6,570.00 | 6,830.00 | 6,540.00 | 6,820.00 | 6,820.00 | 2.40% | 373,300 |
| Feb 17, 2026 | 6,750.00 | 6,760.00 | 6,380.00 | 6,660.00 | 6,660.00 | -1.04% | 574,500 |
| Feb 16, 2026 | 6,390.00 | 6,760.00 | 6,360.00 | 6,730.00 | 6,730.00 | 6.49% | 647,400 |
| Feb 13, 2026 | 6,560.00 | 6,680.00 | 6,160.00 | 6,320.00 | 6,320.00 | -6.51% | 813,400 |
| Feb 12, 2026 | 6,000.00 | 6,940.00 | 5,830.00 | 6,760.00 | 6,760.00 | 18.60% | 2,428,000 |
| Feb 10, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 14.11% | 385,700 |
| Feb 9, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 16.30% | 115,400 |
| Feb 6, 2026 | 4,145.00 | 4,295.00 | 4,070.00 | 4,295.00 | 4,295.00 | 1.54% | 494,300 |
| Feb 5, 2026 | 4,245.00 | 4,300.00 | 4,180.00 | 4,230.00 | 4,230.00 | -1.05% | 350,100 |
| Feb 4, 2026 | 4,245.00 | 4,280.00 | 4,100.00 | 4,275.00 | 4,275.00 | 0.47% | 294,100 |
| Feb 3, 2026 | 4,085.00 | 4,280.00 | 4,055.00 | 4,255.00 | 4,255.00 | 7.86% | 411,900 |
| Feb 2, 2026 | 4,100.00 | 4,175.00 | 3,915.00 | 3,945.00 | 3,945.00 | -6.41% | 542,900 |
| Jan 30, 2026 | 4,240.00 | 4,315.00 | 4,140.00 | 4,215.00 | 4,215.00 | -1.86% | 415,500 |
| Jan 29, 2026 | 4,365.00 | 4,410.00 | 4,270.00 | 4,295.00 | 4,295.00 | 1.66% | 706,200 |
| Jan 28, 2026 | 4,215.00 | 4,240.00 | 4,100.00 | 4,225.00 | 4,225.00 | 0.24% | 337,000 |
| Jan 27, 2026 | 3,980.00 | 4,235.00 | 3,945.00 | 4,215.00 | 4,215.00 | 4.20% | 509,100 |
| Jan 26, 2026 | 3,880.00 | 4,160.00 | 3,865.00 | 4,045.00 | 4,045.00 | 2.41% | 563,100 |
| Jan 23, 2026 | 3,895.00 | 4,000.00 | 3,855.00 | 3,950.00 | 3,950.00 | 1.54% | 238,000 |
| Jan 22, 2026 | 3,830.00 | 3,920.00 | 3,795.00 | 3,890.00 | 3,890.00 | 2.50% | 210,200 |
| Jan 21, 2026 | 3,770.00 | 3,860.00 | 3,740.00 | 3,795.00 | 3,795.00 | -1.81% | 308,200 |
| Jan 20, 2026 | 3,950.00 | 3,965.00 | 3,820.00 | 3,865.00 | 3,865.00 | -2.77% | 242,100 |
| Jan 19, 2026 | 3,910.00 | 3,985.00 | 3,850.00 | 3,975.00 | 3,975.00 | -1.24% | 257,900 |
| Jan 16, 2026 | 4,050.00 | 4,085.00 | 3,915.00 | 4,025.00 | 4,025.00 | -0.25% | 317,100 |
| Jan 15, 2026 | 3,900.00 | 4,050.00 | 3,890.00 | 4,035.00 | 4,035.00 | 2.28% | 238,300 |
| Jan 14, 2026 | 3,860.00 | 3,975.00 | 3,835.00 | 3,945.00 | 3,945.00 | 1.68% | 249,700 |
| Jan 13, 2026 | 3,895.00 | 3,895.00 | 3,780.00 | 3,880.00 | 3,880.00 | 4.44% | 258,400 |
| Jan 9, 2026 | 3,750.00 | 3,795.00 | 3,700.00 | 3,715.00 | 3,715.00 | -0.93% | 224,700 |
| Jan 8, 2026 | 3,730.00 | 3,825.00 | 3,700.00 | 3,750.00 | 3,750.00 | 2.46% | 366,300 |
| Jan 7, 2026 | 3,620.00 | 3,735.00 | 3,580.00 | 3,660.00 | 3,660.00 | 1.81% | 357,900 |
| Jan 6, 2026 | 3,600.00 | 3,655.00 | 3,565.00 | 3,595.00 | 3,595.00 | 0.84% | 250,400 |
| Jan 5, 2026 | 3,550.00 | 3,565.00 | 3,510.00 | 3,565.00 | 3,565.00 | 1.42% | 178,300 |
| Dec 30, 2025 | 3,505.00 | 3,555.00 | 3,480.00 | 3,515.00 | 3,515.00 | -1.68% | 235,800 |
| Dec 29, 2025 | 3,570.00 | 3,660.00 | 3,545.00 | 3,575.00 | 3,575.00 | 2.14% | 225,600 |
| Dec 26, 2025 | 3,525.00 | 3,525.00 | 3,475.00 | 3,500.00 | 3,500.00 | - | 131,100 |
| Dec 25, 2025 | 3,490.00 | 3,610.00 | 3,490.00 | 3,500.00 | 3,500.00 | 1.01% | 253,500 |
| Dec 24, 2025 | 3,420.00 | 3,545.00 | 3,390.00 | 3,465.00 | 3,465.00 | 3.13% | 284,700 |
| Dec 23, 2025 | 3,345.00 | 3,370.00 | 3,325.00 | 3,360.00 | 3,360.00 | -0.44% | 168,200 |
| Dec 22, 2025 | 3,350.00 | 3,415.00 | 3,305.00 | 3,375.00 | 3,375.00 | 7.83% | 415,300 |
| Dec 19, 2025 | 3,160.00 | 3,165.00 | 3,110.00 | 3,130.00 | 3,130.00 | -0.32% | 145,300 |
| Dec 18, 2025 | 3,080.00 | 3,160.00 | 3,050.00 | 3,140.00 | 3,140.00 | 0.64% | 183,900 |