Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 10,840
+410 (3.93%)
Sep 7, 2026, 3:30 PM JST
Furuya Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 10,550.00 | 10,680.00 | 10,350.00 | 10,600.00 | - | 1.63% | 766,700 |
| Sep 4, 2026 | 10,490.00 | 10,860.00 | 10,260.00 | 10,430.00 | 10,430.00 | 0.68% | 707,700 |
| Sep 3, 2026 | 9,890.00 | 10,500.00 | 9,670.00 | 10,360.00 | 10,360.00 | 7.14% | 1,143,300 |
| Sep 2, 2026 | 9,500.00 | 10,060.00 | 9,470.00 | 9,670.00 | 9,670.00 | -1.43% | 837,500 |
| Sep 1, 2026 | 9,010.00 | 9,890.00 | 8,990.00 | 9,810.00 | 9,810.00 | 7.68% | 653,800 |
| Aug 31, 2026 | 8,680.00 | 9,180.00 | 8,650.00 | 9,110.00 | 9,110.00 | 1.56% | 306,100 |
| Aug 28, 2026 | 9,170.00 | 9,260.00 | 8,920.00 | 8,970.00 | 8,970.00 | -1.86% | 248,800 |
| Aug 27, 2026 | 9,200.00 | 9,310.00 | 8,850.00 | 9,140.00 | 9,140.00 | 2.47% | 291,900 |
| Aug 26, 2026 | 8,770.00 | 9,060.00 | 8,690.00 | 8,920.00 | 8,920.00 | 0.22% | 361,200 |
| Aug 25, 2026 | 8,340.00 | 8,950.00 | 8,340.00 | 8,900.00 | 8,900.00 | 6.59% | 552,400 |
| Aug 24, 2026 | 8,070.00 | 8,550.00 | 8,020.00 | 8,350.00 | 8,350.00 | 2.58% | 315,100 |
| Aug 21, 2026 | 7,970.00 | 8,200.00 | 7,930.00 | 8,140.00 | 8,140.00 | -1.57% | 238,700 |
| Aug 20, 2026 | 8,170.00 | 8,390.00 | 8,030.00 | 8,270.00 | 8,270.00 | 3.12% | 300,800 |
| Aug 19, 2026 | 8,260.00 | 8,370.00 | 8,010.00 | 8,020.00 | 8,020.00 | -7.18% | 384,000 |
| Aug 18, 2026 | 9,120.00 | 9,340.00 | 8,640.00 | 8,640.00 | 8,640.00 | -5.68% | 386,800 |
| 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 | -1.49% | 444,800 |
| Jun 26, 2026 | 8,780.00 | 8,910.00 | 8,360.00 | 8,550.00 | 8,385.00 | -4.79% | 410,700 |