Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 8,710.00
-450.00 (-4.91%)
Aug 18, 2026, 2:45 PM JST
Furuya Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9,120.00 | 9,340.00 | 8,860.00 | 8,930.00 | - | -2.51% | 175,200 |
| Aug 17, 2026 | 8,600.00 | 9,230.00 | 8,530.00 | 9,160.00 | 9,160.00 | 7.64% | 470,000 |
| Aug 14, 2026 | 8,680.00 | 8,760.00 | 8,420.00 | 8,510.00 | 8,510.00 | -0.93% | 339,000 |
| Aug 13, 2026 | 8,700.00 | 8,740.00 | 8,390.00 | 8,590.00 | 8,590.00 | -1.26% | 479,300 |
| Aug 12, 2026 | 8,300.00 | 8,940.00 | 8,200.00 | 8,700.00 | 8,700.00 | 1.64% | 818,800 |
| Aug 10, 2026 | 8,190.00 | 8,920.00 | 8,190.00 | 8,560.00 | 8,560.00 | 8.08% | 1,168,200 |
| Aug 7, 2026 | 7,380.00 | 7,920.00 | 7,360.00 | 7,920.00 | 7,920.00 | 14.45% | 1,244,800 |
| Aug 6, 2026 | 7,040.00 | 7,170.00 | 6,860.00 | 6,920.00 | 6,920.00 | -5.21% | 566,600 |
| Aug 5, 2026 | 7,040.00 | 7,310.00 | 6,910.00 | 7,300.00 | 7,300.00 | 8.31% | 467,100 |
| Aug 4, 2026 | 6,530.00 | 6,830.00 | 6,530.00 | 6,740.00 | 6,740.00 | 3.22% | 348,800 |
| Aug 3, 2026 | 6,470.00 | 6,610.00 | 6,330.00 | 6,530.00 | 6,530.00 | -1.95% | 423,100 |
| Jul 31, 2026 | 6,500.00 | 6,810.00 | 6,200.00 | 6,660.00 | 6,660.00 | 12.88% | 607,600 |
| Jul 30, 2026 | 5,910.00 | 6,140.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.20% | 507,900 |
| Jul 29, 2026 | 6,110.00 | 6,220.00 | 5,660.00 | 5,830.00 | 5,830.00 | -5.20% | 754,800 |
| Jul 28, 2026 | 6,450.00 | 6,450.00 | 6,080.00 | 6,150.00 | 6,150.00 | -8.62% | 499,800 |
| Jul 27, 2026 | 6,700.00 | 6,760.00 | 6,460.00 | 6,730.00 | 6,730.00 | 0.60% | 361,500 |
| Jul 24, 2026 | 6,870.00 | 6,940.00 | 6,560.00 | 6,690.00 | 6,690.00 | -4.02% | 291,800 |
| Jul 23, 2026 | 7,020.00 | 7,080.00 | 6,890.00 | 6,970.00 | 6,970.00 | 0.72% | 213,700 |
| Jul 22, 2026 | 7,050.00 | 7,250.00 | 6,880.00 | 6,920.00 | 6,920.00 | 1.02% | 327,800 |
| Jul 21, 2026 | 6,580.00 | 6,900.00 | 6,390.00 | 6,850.00 | 6,850.00 | 5.38% | 371,300 |
| Jul 17, 2026 | 6,690.00 | 6,700.00 | 6,250.00 | 6,500.00 | 6,500.00 | -6.88% | 544,600 |
| Jul 16, 2026 | 7,130.00 | 7,220.00 | 6,860.00 | 6,980.00 | 6,980.00 | -3.99% | 340,000 |
| Jul 15, 2026 | 7,170.00 | 7,330.00 | 7,050.00 | 7,270.00 | 7,270.00 | 1.96% | 225,500 |
| Jul 14, 2026 | 7,020.00 | 7,200.00 | 6,840.00 | 7,130.00 | 7,130.00 | -0.28% | 335,600 |
| Jul 13, 2026 | 7,320.00 | 7,520.00 | 7,040.00 | 7,150.00 | 7,150.00 | -3.25% | 379,500 |
| Jul 10, 2026 | 7,070.00 | 7,520.00 | 7,040.00 | 7,390.00 | 7,390.00 | 7.57% | 473,000 |
| Jul 9, 2026 | 7,040.00 | 7,100.00 | 6,770.00 | 6,870.00 | 6,870.00 | -1.01% | 403,500 |
| 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 |