Skip to main content
logo
Furuya Metal Co., Ltd. (TYO:7826)
Japan flag Japan · Delayed Price · Currency is JPY
6,320.00
-440.00 (-6.51%)
Feb 13, 2026, 3:30 PM JST

Furuya Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20266,000.006,940.005,830.006,760.006,760.0018.60%2,428,000
Feb 10, 20265,700.005,700.005,700.005,700.005,700.0014.11%385,700
Feb 9, 20264,995.004,995.004,995.004,995.004,995.0016.30%115,400
Feb 6, 20264,145.004,295.004,070.004,295.004,295.001.54%494,300
Feb 5, 20264,245.004,300.004,180.004,230.004,230.00-1.05%350,100
Feb 4, 20264,245.004,280.004,100.004,275.004,275.000.47%294,100
Feb 3, 20264,085.004,280.004,055.004,255.004,255.007.86%411,900
Feb 2, 20264,100.004,175.003,915.003,945.003,945.00-6.41%542,900
Jan 30, 20264,240.004,315.004,140.004,215.004,215.00-1.86%415,500
Jan 29, 20264,365.004,410.004,270.004,295.004,295.001.66%706,200
Jan 28, 20264,215.004,240.004,100.004,225.004,225.000.24%337,000
Jan 27, 20263,980.004,235.003,945.004,215.004,215.004.20%509,100
Jan 26, 20263,880.004,160.003,865.004,045.004,045.002.41%563,100
Jan 23, 20263,895.004,000.003,855.003,950.003,950.001.54%238,000
Jan 22, 20263,830.003,920.003,795.003,890.003,890.002.50%210,200
Jan 21, 20263,770.003,860.003,740.003,795.003,795.00-1.81%308,200
Jan 20, 20263,950.003,965.003,820.003,865.003,865.00-2.77%242,100
Jan 19, 20263,910.003,985.003,850.003,975.003,975.00-1.24%257,900
Jan 16, 20264,050.004,085.003,915.004,025.004,025.00-0.25%317,100
Jan 15, 20263,900.004,050.003,890.004,035.004,035.002.28%238,300
Jan 14, 20263,860.003,975.003,835.003,945.003,945.001.68%249,700
Jan 13, 20263,895.003,895.003,780.003,880.003,880.004.44%258,400
Jan 9, 20263,750.003,795.003,700.003,715.003,715.00-0.93%224,700
Jan 8, 20263,730.003,825.003,700.003,750.003,750.002.46%366,300
Jan 7, 20263,620.003,735.003,580.003,660.003,660.001.81%357,900
Jan 6, 20263,600.003,655.003,565.003,595.003,595.000.84%250,400
Jan 5, 20263,550.003,565.003,510.003,565.003,565.001.42%178,300
Dec 30, 20253,505.003,555.003,480.003,515.003,515.00-1.68%235,800
Dec 29, 20253,570.003,660.003,545.003,575.003,575.002.14%225,600
Dec 26, 20253,525.003,525.003,475.003,500.003,500.00-131,100
Dec 25, 20253,490.003,610.003,490.003,500.003,500.001.01%253,500
Dec 24, 20253,420.003,545.003,390.003,465.003,465.003.13%284,700
Dec 23, 20253,345.003,370.003,325.003,360.003,360.00-0.44%168,200
Dec 22, 20253,350.003,415.003,305.003,375.003,375.007.83%415,300
Dec 19, 20253,160.003,165.003,110.003,130.003,130.00-0.32%145,300
Dec 18, 20253,080.003,160.003,050.003,140.003,140.000.64%183,900
Dec 17, 20253,125.003,165.003,090.003,120.003,120.000.16%92,700
Dec 16, 20253,205.003,205.003,085.003,115.003,115.00-4.01%170,100
Dec 15, 20253,185.003,245.003,170.003,245.003,245.00-0.31%137,300
Dec 12, 20253,255.003,265.003,210.003,255.003,255.002.20%106,400
Dec 11, 20253,265.003,290.003,175.003,185.003,185.00-3.04%121,100
Dec 10, 20253,250.003,320.003,240.003,285.003,285.001.23%103,700
Dec 9, 20253,315.003,335.003,240.003,245.003,245.00-3.13%132,200
Dec 8, 20253,275.003,360.003,255.003,350.003,350.003.08%206,400
Dec 5, 20253,285.003,295.003,240.003,250.003,250.00-1.07%116,900
Dec 4, 20253,270.003,310.003,240.003,285.003,285.001.86%159,500
Dec 3, 20253,195.003,265.003,190.003,225.003,225.001.90%148,200
Dec 2, 20253,295.003,295.003,165.003,165.003,165.00-2.76%165,100
Dec 1, 20253,275.003,325.003,210.003,255.003,255.000.62%212,900
Nov 28, 20253,240.003,265.003,195.003,235.003,235.000.31%197,500