Skip to main content
logo
Furuya Metal Co., Ltd. (TYO:7826)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+60.00 (1.54%)
Jan 23, 2026, 3:30 PM JST

Furuya Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20253,155.003,265.003,110.003,225.003,225.002.71%238,500
Nov 26, 20253,110.003,170.003,085.003,140.003,140.001.62%208,800
Nov 25, 20253,130.003,145.003,080.003,090.003,090.000.98%155,900
Nov 21, 20253,065.003,130.003,020.003,060.003,060.00-3.32%664,300
Nov 20, 20253,200.003,210.003,125.003,165.003,165.004.80%280,100
Nov 19, 20253,085.003,090.002,972.003,020.003,020.00-2.11%307,600
Nov 18, 20253,210.003,210.003,075.003,085.003,085.00-5.95%332,600
Nov 17, 20253,165.003,320.003,135.003,280.003,280.004.96%349,500
Nov 14, 20253,325.003,335.003,110.003,125.003,125.00-8.89%567,800
Nov 13, 20253,360.003,445.003,330.003,430.003,430.001.48%327,100
Nov 12, 20253,365.003,445.003,325.003,380.003,380.00-1.60%451,500
Nov 11, 20253,320.003,475.003,310.003,435.003,435.001.48%685,700
Nov 10, 20253,160.003,560.003,145.003,385.003,385.009.19%1,765,400