Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 7,890.00
-240.00 (-2.95%)
Nov 6, 2026, 3:30 PM JST
Furuya Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,970.00 | 7,900.00 | 6,970.00 | 7,890.00 | 7,890.00 | -2.95% | 639,100 |
| Nov 5, 2026 | 9,180.00 | 9,180.00 | 8,000.00 | 8,130.00 | 8,130.00 | -9.97% | 571,500 |
| Nov 4, 2026 | 9,560.00 | 9,620.00 | 8,370.00 | 9,030.00 | 9,030.00 | -4.04% | 449,300 |
| Nov 2, 2026 | 9,120.00 | 9,610.00 | 9,070.00 | 9,410.00 | 9,410.00 | 0.11% | 199,600 |
| Oct 30, 2026 | 9,760.00 | 9,890.00 | 9,390.00 | 9,400.00 | 9,400.00 | -7.02% | 345,000 |
| Oct 29, 2026 | 10,280.00 | 10,540.00 | 9,850.00 | 10,110.00 | 10,110.00 | -1.65% | 422,100 |
| Oct 28, 2026 | 9,940.00 | 10,520.00 | 9,800.00 | 10,280.00 | 10,280.00 | 9.25% | 594,900 |
| Oct 27, 2026 | 9,210.00 | 9,600.00 | 9,200.00 | 9,410.00 | 9,410.00 | 4.56% | 283,400 |
| Oct 26, 2026 | 8,970.00 | 9,040.00 | 8,780.00 | 9,000.00 | 9,000.00 | -1.32% | 279,000 |
| Oct 23, 2026 | 8,980.00 | 9,200.00 | 8,630.00 | 9,120.00 | 9,120.00 | -3.29% | 475,700 |
| Oct 22, 2026 | 10,200.00 | 10,230.00 | 9,340.00 | 9,430.00 | 9,430.00 | -6.63% | 529,500 |
| Oct 21, 2026 | 9,900.00 | 10,370.00 | 9,870.00 | 10,100.00 | 10,100.00 | 5.21% | 399,000 |
| Oct 20, 2026 | 10,340.00 | 10,340.00 | 9,560.00 | 9,600.00 | 9,600.00 | -7.43% | 408,800 |
| Oct 19, 2026 | 9,850.00 | 10,460.00 | 9,720.00 | 10,370.00 | 10,370.00 | -0.77% | 273,000 |
| Oct 16, 2026 | 10,550.00 | 10,640.00 | 10,160.00 | 10,450.00 | 10,450.00 | 0.97% | 326,600 |
| Oct 15, 2026 | 10,960.00 | 10,970.00 | 10,260.00 | 10,350.00 | 10,350.00 | -9.37% | 420,700 |
| Oct 14, 2026 | 11,500.00 | 11,730.00 | 11,380.00 | 11,420.00 | 11,420.00 | -0.95% | 217,900 |
| Oct 13, 2026 | 11,350.00 | 11,760.00 | 11,120.00 | 11,530.00 | 11,530.00 | -0.60% | 339,100 |
| Oct 9, 2026 | 11,000.00 | 11,760.00 | 10,910.00 | 11,600.00 | 11,600.00 | 3.11% | 326,700 |
| Oct 8, 2026 | 11,660.00 | 11,690.00 | 11,210.00 | 11,250.00 | 11,250.00 | -4.58% | 284,500 |
| Oct 7, 2026 | 11,740.00 | 11,890.00 | 11,670.00 | 11,790.00 | 11,790.00 | -0.76% | 186,700 |
| Oct 6, 2026 | 11,660.00 | 12,010.00 | 11,560.00 | 11,880.00 | 11,880.00 | 1.45% | 239,000 |
| Oct 5, 2026 | 12,140.00 | 12,170.00 | 11,630.00 | 11,710.00 | 11,710.00 | -1.10% | 350,200 |
| Oct 2, 2026 | 11,960.00 | 12,380.00 | 11,760.00 | 11,840.00 | 11,840.00 | 0.17% | 451,000 |
| Oct 1, 2026 | 11,680.00 | 12,000.00 | 11,240.00 | 11,820.00 | 11,820.00 | 2.60% | 490,300 |
| Sep 30, 2026 | 11,510.00 | 11,660.00 | 11,370.00 | 11,520.00 | 11,520.00 | 4.63% | 307,900 |
| Sep 29, 2026 | 11,240.00 | 11,300.00 | 10,920.00 | 11,010.00 | 11,010.00 | -2.91% | 351,800 |
| Sep 28, 2026 | 11,840.00 | 11,840.00 | 11,270.00 | 11,340.00 | 11,340.00 | -3.08% | 411,500 |
| Sep 25, 2026 | 10,910.00 | 11,880.00 | 10,850.00 | 11,700.00 | 11,700.00 | 9.35% | 762,400 |
| Sep 24, 2026 | 11,000.00 | 11,090.00 | 10,640.00 | 10,700.00 | 10,700.00 | -1.56% | 592,800 |
| Sep 18, 2026 | 10,150.00 | 10,900.00 | 10,120.00 | 10,870.00 | 10,870.00 | 9.36% | 708,700 |
| Sep 17, 2026 | 10,770.00 | 10,870.00 | 9,880.00 | 9,940.00 | 9,940.00 | -6.75% | 434,100 |
| Sep 16, 2026 | 10,190.00 | 10,660.00 | 10,080.00 | 10,660.00 | 10,660.00 | 3.00% | 370,900 |
| Sep 15, 2026 | 10,120.00 | 10,420.00 | 9,880.00 | 10,350.00 | 10,350.00 | 1.57% | 319,600 |
| Sep 14, 2026 | 10,080.00 | 10,450.00 | 9,830.00 | 10,190.00 | 10,190.00 | -1.36% | 554,300 |
| Sep 11, 2026 | 10,560.00 | 10,750.00 | 10,250.00 | 10,330.00 | 10,330.00 | -7.27% | 613,100 |
| Sep 10, 2026 | 11,310.00 | 11,420.00 | 10,690.00 | 11,140.00 | 11,140.00 | -0.98% | 660,900 |
| Sep 9, 2026 | 10,680.00 | 11,390.00 | 10,590.00 | 11,250.00 | 11,250.00 | 7.86% | 950,200 |
| Sep 8, 2026 | 10,580.00 | 10,920.00 | 10,300.00 | 10,430.00 | 10,430.00 | -3.78% | 911,200 |
| Sep 7, 2026 | 10,550.00 | 10,940.00 | 10,350.00 | 10,840.00 | 10,840.00 | 3.93% | 528,400 |
| 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 |