Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 8,620.00
-280.00 (-3.15%)
May 28, 2026, 11:10 AM JST
Furuya Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8,650.00 | 8,830.00 | 8,470.00 | 8,820.00 | - | -0.90% | 138,300 |
| May 27, 2026 | 9,400.00 | 9,530.00 | 8,690.00 | 8,900.00 | 8,900.00 | -3.78% | 743,100 |
| May 26, 2026 | 9,640.00 | 9,650.00 | 9,110.00 | 9,250.00 | 9,250.00 | -5.52% | 532,600 |
| May 25, 2026 | 10,300.00 | 10,360.00 | 9,760.00 | 9,790.00 | 9,790.00 | -2.88% | 485,100 |
| May 22, 2026 | 9,690.00 | 10,380.00 | 9,690.00 | 10,080.00 | 10,080.00 | 6.89% | 563,500 |
| May 21, 2026 | 9,790.00 | 9,850.00 | 9,260.00 | 9,430.00 | 9,430.00 | -0.63% | 703,600 |
| May 20, 2026 | 9,800.00 | 10,030.00 | 9,290.00 | 9,490.00 | 9,490.00 | -7.41% | 850,200 |
| May 19, 2026 | 10,680.00 | 10,690.00 | 9,860.00 | 10,250.00 | 10,250.00 | -4.56% | 1,035,100 |
| May 18, 2026 | 10,090.00 | 10,940.00 | 9,590.00 | 10,740.00 | 10,740.00 | 6.55% | 1,170,900 |
| May 15, 2026 | 10,890.00 | 11,010.00 | 9,400.00 | 10,080.00 | 10,080.00 | -5.17% | 2,329,600 |
| May 14, 2026 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 16.43% | 119,700 |
| May 13, 2026 | 8,340.00 | 9,180.00 | 8,340.00 | 9,130.00 | 9,130.00 | 8.30% | 744,500 |
| May 12, 2026 | 8,820.00 | 8,960.00 | 8,370.00 | 8,430.00 | 8,430.00 | -1.29% | 583,000 |
| May 11, 2026 | 8,700.00 | 8,730.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.47% | 395,000 |
| May 8, 2026 | 7,940.00 | 8,570.00 | 7,910.00 | 8,500.00 | 8,500.00 | 6.12% | 643,100 |
| May 7, 2026 | 7,550.00 | 8,100.00 | 7,550.00 | 8,010.00 | 8,010.00 | 10.48% | 690,100 |
| May 1, 2026 | 7,350.00 | 7,410.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.36% | 207,000 |
| Apr 30, 2026 | 7,320.00 | 7,530.00 | 7,290.00 | 7,350.00 | 7,350.00 | -1.08% | 219,000 |
| Apr 28, 2026 | 7,210.00 | 7,430.00 | 7,140.00 | 7,430.00 | 7,430.00 | 2.34% | 295,800 |
| Apr 27, 2026 | 7,420.00 | 7,520.00 | 7,120.00 | 7,260.00 | 7,260.00 | -2.16% | 337,100 |
| Apr 24, 2026 | 7,410.00 | 7,590.00 | 7,390.00 | 7,420.00 | 7,420.00 | 1.92% | 351,700 |
| Apr 23, 2026 | 7,390.00 | 7,440.00 | 7,020.00 | 7,280.00 | 7,280.00 | -0.41% | 318,500 |
| Apr 22, 2026 | 7,370.00 | 7,400.00 | 7,120.00 | 7,310.00 | 7,310.00 | -1.35% | 314,400 |
| Apr 21, 2026 | 7,340.00 | 7,460.00 | 7,280.00 | 7,410.00 | 7,410.00 | 2.35% | 330,100 |
| Apr 20, 2026 | 7,440.00 | 7,480.00 | 7,200.00 | 7,240.00 | 7,240.00 | -2.69% | 263,200 |
| Apr 17, 2026 | 7,500.00 | 7,530.00 | 7,320.00 | 7,440.00 | 7,440.00 | -1.33% | 295,900 |
| Apr 16, 2026 | 7,600.00 | 7,800.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.53% | 481,700 |
| Apr 15, 2026 | 7,790.00 | 7,790.00 | 7,340.00 | 7,500.00 | 7,500.00 | -1.06% | 560,700 |
| Apr 14, 2026 | 7,480.00 | 7,730.00 | 7,420.00 | 7,580.00 | 7,580.00 | 5.13% | 577,100 |
| Apr 13, 2026 | 6,850.00 | 7,210.00 | 6,710.00 | 7,210.00 | 7,210.00 | 3.00% | 553,900 |
| Apr 10, 2026 | 6,900.00 | 7,050.00 | 6,780.00 | 7,000.00 | 7,000.00 | 2.79% | 526,200 |
| Apr 9, 2026 | 6,800.00 | 6,840.00 | 6,590.00 | 6,810.00 | 6,810.00 | -1.30% | 416,800 |
| Apr 8, 2026 | 6,650.00 | 6,940.00 | 6,610.00 | 6,900.00 | 6,900.00 | 11.47% | 439,600 |
| Apr 7, 2026 | 6,370.00 | 6,390.00 | 6,110.00 | 6,190.00 | 6,190.00 | -2.06% | 206,600 |
| Apr 6, 2026 | 6,290.00 | 6,440.00 | 6,240.00 | 6,320.00 | 6,320.00 | 3.10% | 252,500 |
| Apr 3, 2026 | 6,230.00 | 6,280.00 | 6,100.00 | 6,130.00 | 6,130.00 | 1.66% | 195,500 |
| Apr 2, 2026 | 6,380.00 | 6,420.00 | 6,000.00 | 6,030.00 | 6,030.00 | -3.98% | 415,200 |
| Apr 1, 2026 | 6,200.00 | 6,280.00 | 6,070.00 | 6,280.00 | 6,280.00 | 7.53% | 387,500 |
| Mar 31, 2026 | 5,850.00 | 6,110.00 | 5,790.00 | 5,840.00 | 5,840.00 | -6.26% | 546,600 |
| Mar 30, 2026 | 5,980.00 | 6,280.00 | 5,950.00 | 6,230.00 | 6,230.00 | -2.20% | 554,700 |
| Mar 27, 2026 | 6,410.00 | 6,430.00 | 6,060.00 | 6,370.00 | 6,370.00 | -3.63% | 544,900 |
| Mar 26, 2026 | 7,020.00 | 7,090.00 | 6,510.00 | 6,610.00 | 6,610.00 | -5.97% | 423,000 |
| Mar 25, 2026 | 6,970.00 | 7,070.00 | 6,860.00 | 7,030.00 | 7,030.00 | 6.84% | 349,800 |
| Mar 24, 2026 | 6,710.00 | 6,860.00 | 6,390.00 | 6,580.00 | 6,580.00 | 3.30% | 419,900 |
| Mar 23, 2026 | 6,620.00 | 6,650.00 | 6,240.00 | 6,370.00 | 6,370.00 | -9.39% | 593,100 |
| Mar 19, 2026 | 7,150.00 | 7,230.00 | 6,920.00 | 7,030.00 | 7,030.00 | -5.64% | 646,900 |
| Mar 18, 2026 | 6,980.00 | 7,450.00 | 6,980.00 | 7,450.00 | 7,450.00 | 9.88% | 514,200 |
| Mar 17, 2026 | 7,170.00 | 7,170.00 | 6,740.00 | 6,780.00 | 6,780.00 | -2.73% | 450,500 |
| Mar 16, 2026 | 6,900.00 | 7,180.00 | 6,850.00 | 6,970.00 | 6,970.00 | 1.01% | 390,800 |
| Mar 13, 2026 | 6,710.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,900.00 | -0.14% | 464,700 |