Furuya Metal Co., Ltd. (TYO:7826)
Japan · Delayed Price · Currency is JPY 10,450
+100 (0.97%)
Oct 16, 2026, 3:30 PM JST
Furuya Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |