Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 6,940.00
-270.00 (-3.74%)
Jul 8, 2026, 3:30 PM JST
Furuya Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7,100.00 | 7,310.00 | 6,920.00 | 6,940.00 | 6,940.00 | -3.74% | 451,400 |
| Jul 7, 2026 | 7,560.00 | 7,650.00 | 7,150.00 | 7,210.00 | 7,210.00 | -4.63% | 406,900 |
| Jul 6, 2026 | 7,720.00 | 7,800.00 | 7,470.00 | 7,560.00 | 7,560.00 | -1.69% | 378,000 |
| Jul 3, 2026 | 7,380.00 | 7,720.00 | 7,280.00 | 7,690.00 | 7,690.00 | 0.92% | 469,700 |
| Jul 2, 2026 | 7,700.00 | 7,770.00 | 7,470.00 | 7,620.00 | 7,620.00 | -3.91% | 555,100 |
| Jul 1, 2026 | 8,250.00 | 8,320.00 | 7,700.00 | 7,930.00 | 7,930.00 | -2.10% | 547,800 |
| Jun 30, 2026 | 8,340.00 | 8,350.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.94% | 404,800 |
| Jun 29, 2026 | 8,410.00 | 8,430.00 | 7,930.00 | 8,260.00 | 8,260.00 | -1.61% | 444,800 |
| Jun 26, 2026 | 8,780.00 | 8,910.00 | 8,360.00 | 8,550.00 | 8,395.00 | -4.79% | 410,700 |
| Jun 25, 2026 | 9,340.00 | 9,420.00 | 8,860.00 | 8,980.00 | 8,817.20 | -0.66% | 320,600 |
| Jun 24, 2026 | 9,200.00 | 9,730.00 | 8,890.00 | 9,040.00 | 8,876.12 | -3.32% | 377,100 |
| Jun 23, 2026 | 9,780.00 | 9,920.00 | 9,350.00 | 9,350.00 | 9,180.50 | -2.09% | 545,000 |
| Jun 22, 2026 | 9,200.00 | 9,720.00 | 9,200.00 | 9,550.00 | 9,376.87 | 5.06% | 384,800 |
| Jun 19, 2026 | 9,590.00 | 9,670.00 | 9,080.00 | 9,090.00 | 8,925.21 | -3.71% | 385,200 |
| Jun 18, 2026 | 9,250.00 | 9,680.00 | 9,170.00 | 9,440.00 | 9,268.87 | 2.61% | 388,500 |
| Jun 17, 2026 | 8,750.00 | 9,340.00 | 8,710.00 | 9,200.00 | 9,033.22 | 2.45% | 271,800 |
| Jun 16, 2026 | 9,090.00 | 9,200.00 | 8,760.00 | 8,980.00 | 8,817.20 | 0.11% | 476,300 |
| Jun 15, 2026 | 9,300.00 | 9,300.00 | 8,970.00 | 8,970.00 | 8,807.39 | 1.01% | 385,600 |
| Jun 12, 2026 | 8,450.00 | 9,000.00 | 8,410.00 | 8,880.00 | 8,719.02 | 8.69% | 687,000 |
| Jun 11, 2026 | 7,720.00 | 8,210.00 | 7,640.00 | 8,170.00 | 8,021.89 | 1.36% | 402,600 |
| Jun 10, 2026 | 8,080.00 | 8,300.00 | 7,920.00 | 8,060.00 | 7,913.88 | -3.59% | 491,500 |
| Jun 9, 2026 | 8,350.00 | 8,460.00 | 8,030.00 | 8,360.00 | 8,208.44 | 0.12% | 518,400 |
| Jun 8, 2026 | 8,230.00 | 8,580.00 | 8,030.00 | 8,350.00 | 8,198.63 | -5.33% | 607,700 |
| Jun 5, 2026 | 8,820.00 | 8,990.00 | 8,430.00 | 8,820.00 | 8,660.11 | -1.67% | 419,500 |
| Jun 4, 2026 | 9,600.00 | 9,740.00 | 8,890.00 | 8,970.00 | 8,807.39 | -2.18% | 512,700 |
| Jun 3, 2026 | 9,290.00 | 9,360.00 | 8,740.00 | 9,170.00 | 9,003.76 | -0.22% | 587,800 |
| Jun 2, 2026 | 9,400.00 | 9,570.00 | 8,730.00 | 9,190.00 | 9,023.40 | -3.77% | 1,007,300 |
| Jun 1, 2026 | 8,870.00 | 9,620.00 | 8,820.00 | 9,550.00 | 9,376.87 | 8.89% | 776,000 |
| May 29, 2026 | 8,730.00 | 8,810.00 | 8,530.00 | 8,770.00 | 8,611.01 | 2.21% | 1,321,300 |
| May 28, 2026 | 8,650.00 | 8,830.00 | 8,260.00 | 8,580.00 | 8,424.46 | -3.60% | 767,100 |
| May 27, 2026 | 9,400.00 | 9,530.00 | 8,690.00 | 8,900.00 | 8,738.65 | -3.78% | 743,100 |
| May 26, 2026 | 9,640.00 | 9,650.00 | 9,110.00 | 9,250.00 | 9,082.31 | -5.52% | 532,600 |
| May 25, 2026 | 10,300.00 | 10,360.00 | 9,760.00 | 9,790.00 | 9,612.52 | -2.88% | 485,100 |
| May 22, 2026 | 9,690.00 | 10,380.00 | 9,690.00 | 10,080.00 | 9,897.26 | 6.89% | 563,500 |
| May 21, 2026 | 9,790.00 | 9,850.00 | 9,260.00 | 9,430.00 | 9,259.05 | -0.63% | 703,600 |
| May 20, 2026 | 9,800.00 | 10,030.00 | 9,290.00 | 9,490.00 | 9,317.96 | -7.41% | 850,200 |
| May 19, 2026 | 10,680.00 | 10,690.00 | 9,860.00 | 10,250.00 | 10,064.18 | -4.56% | 1,035,100 |
| May 18, 2026 | 10,090.00 | 10,940.00 | 9,590.00 | 10,740.00 | 10,545.30 | 6.55% | 1,170,900 |
| May 15, 2026 | 10,890.00 | 11,010.00 | 9,400.00 | 10,080.00 | 9,897.26 | -5.17% | 2,329,600 |
| May 14, 2026 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 10,437.29 | 16.43% | 119,700 |
| May 13, 2026 | 8,340.00 | 9,180.00 | 8,340.00 | 9,130.00 | 8,964.49 | 8.30% | 744,500 |
| May 12, 2026 | 8,820.00 | 8,960.00 | 8,370.00 | 8,430.00 | 8,277.18 | -1.29% | 583,000 |
| May 11, 2026 | 8,700.00 | 8,730.00 | 8,430.00 | 8,540.00 | 8,385.18 | 0.47% | 395,000 |
| May 8, 2026 | 7,940.00 | 8,570.00 | 7,910.00 | 8,500.00 | 8,345.91 | 6.12% | 643,100 |
| May 7, 2026 | 7,550.00 | 8,100.00 | 7,550.00 | 8,010.00 | 7,864.79 | 10.48% | 690,100 |
| May 1, 2026 | 7,350.00 | 7,410.00 | 7,150.00 | 7,250.00 | 7,118.57 | -1.36% | 207,000 |
| Apr 30, 2026 | 7,320.00 | 7,530.00 | 7,290.00 | 7,350.00 | 7,216.75 | -1.08% | 219,000 |
| Apr 28, 2026 | 7,210.00 | 7,430.00 | 7,140.00 | 7,430.00 | 7,295.30 | 2.34% | 295,800 |
| Apr 27, 2026 | 7,420.00 | 7,520.00 | 7,120.00 | 7,260.00 | 7,128.39 | -2.16% | 337,100 |
| Apr 24, 2026 | 7,410.00 | 7,590.00 | 7,390.00 | 7,420.00 | 7,285.49 | 1.92% | 351,700 |