Skip to main content
Furubayashi Shiko Co.,Ltd. (TYO:3944)
Japan flag Japan · Delayed Price · Currency is JPY
2,348.00
-32.00 (-1.34%)
Apr 28, 2026, 3:30 PM JST

Furubayashi Shiko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,361.002,361.002,348.002,348.002,348.00-1.34%500
Apr 27, 20262,350.002,385.002,350.002,380.002,380.001.28%1,600
Apr 24, 20262,400.002,400.002,350.002,350.002,350.00-2.08%400
Apr 22, 20262,415.002,415.002,381.002,400.002,400.00-0.62%900
Apr 21, 20262,373.002,415.002,363.002,415.002,415.000.25%1,500
Apr 20, 20262,380.002,409.002,342.002,409.002,409.001.22%1,800
Apr 17, 20262,390.002,390.002,362.002,380.002,380.00-2.46%1,500
Apr 16, 20262,439.002,441.002,439.002,440.002,440.00-1.81%400
Apr 15, 20262,392.002,499.002,392.002,485.002,485.003.93%1,100
Apr 14, 20262,391.002,391.002,391.002,391.002,391.000.21%100
Apr 13, 20262,344.002,386.002,344.002,386.002,386.00-0.04%200
Apr 10, 20262,365.002,387.002,356.002,387.002,387.001.14%800
Apr 9, 20262,373.002,388.002,360.002,360.002,360.00-0.55%700
Apr 8, 20262,410.002,410.002,373.002,373.002,373.00-1.54%300
Apr 7, 20262,355.002,410.002,355.002,410.002,410.002.29%800
Apr 6, 20262,381.002,381.002,356.002,356.002,356.00-1.46%200
Apr 3, 20262,391.002,391.002,391.002,391.002,391.00-200
Apr 2, 20262,420.002,420.002,391.002,391.002,391.000.13%1,100
Apr 1, 20262,420.002,420.002,388.002,388.002,388.00-1.32%500
Mar 31, 20262,400.002,420.002,385.002,420.002,420.002.98%2,100
Mar 30, 20262,355.002,355.002,350.002,350.002,350.00-0.93%500
Mar 27, 20262,372.002,372.002,372.002,372.002,372.00-100
Mar 26, 20262,399.002,399.002,372.002,372.002,372.00-1.21%400
Mar 25, 20262,382.002,417.002,382.002,401.002,401.000.80%500
Mar 24, 20262,439.002,439.002,382.002,382.002,382.00-2.34%400
Mar 23, 20262,441.002,469.002,392.002,439.002,439.00-5.87%1,200
Mar 19, 20262,591.002,591.002,591.002,591.002,591.00-0.58%100
Mar 18, 20262,591.002,606.002,591.002,606.002,606.000.81%1,500
Mar 17, 20262,585.002,585.002,585.002,585.002,585.00-500
Mar 16, 20262,585.002,585.002,585.002,585.002,585.00-700
Mar 12, 20262,585.002,585.002,585.002,585.002,585.000.74%100
Mar 11, 20262,590.002,590.002,566.002,566.002,566.00-200
Mar 9, 20262,566.002,566.002,566.002,566.002,566.00-2.32%100
Mar 6, 20262,627.002,627.002,603.002,627.002,627.00-700
Mar 5, 20262,603.002,627.002,581.002,627.002,627.000.92%2,000
Mar 4, 20262,603.002,603.002,503.002,603.002,603.00-1.03%1,500
Mar 3, 20262,680.002,680.002,630.002,630.002,630.00-3.98%600
Mar 2, 20262,699.002,739.002,696.002,739.002,739.001.48%700
Feb 27, 20262,680.002,699.002,680.002,699.002,699.001.43%300
Feb 26, 20262,640.002,662.002,640.002,661.002,661.000.80%700
Feb 25, 20262,624.002,640.002,620.002,640.002,640.00-1.12%700
Feb 24, 20262,708.002,708.002,630.002,670.002,670.00-1.29%2,900
Feb 20, 20262,707.002,707.002,705.002,705.002,705.00-0.18%200
Feb 18, 20262,710.002,710.002,710.002,710.002,710.00-0.04%200
Feb 17, 20262,713.002,713.002,700.002,711.002,711.000.41%400
Feb 16, 20262,720.002,720.002,678.002,700.002,700.00-0.74%2,200
Feb 13, 20262,770.002,770.002,630.002,720.002,720.00-1.88%3,900
Feb 12, 20262,765.002,772.002,744.002,772.002,772.000.25%1,300
Feb 10, 20262,791.002,858.002,720.002,765.002,765.00-2.68%4,300
Feb 9, 20262,763.002,930.002,699.002,841.002,841.003.95%25,900
Feb 6, 20262,690.002,740.002,690.002,733.002,733.001.60%4,300
Feb 5, 20262,720.002,724.002,690.002,690.002,690.003.82%6,800
Feb 4, 20262,620.002,620.002,590.002,591.002,591.00-1.11%1,000
Feb 3, 20262,614.002,663.002,614.002,620.002,620.000.23%300
Feb 2, 20262,616.002,616.002,614.002,614.002,614.000.04%300
Jan 30, 20262,723.002,723.002,613.002,613.002,613.00-0.38%3,900
Jan 29, 20262,702.002,702.002,622.002,623.002,623.00-1.09%1,800
Jan 28, 20262,652.002,652.002,652.002,652.002,652.00-0.08%100
Jan 27, 20262,552.002,654.002,552.002,654.002,654.002.00%1,300
Jan 26, 20262,479.002,602.002,479.002,602.002,602.002.89%1,200
Jan 23, 20262,579.002,579.002,529.002,529.002,529.003.73%1,800
Jan 22, 20262,393.002,524.002,393.002,438.002,438.001.12%3,400
Jan 21, 20262,457.002,457.002,411.002,411.002,411.000.17%1,900
Jan 20, 20262,401.002,450.002,401.002,407.002,407.001.56%1,500
Jan 19, 20262,370.002,370.002,370.002,370.002,370.00-1.74%400
Jan 16, 20262,373.002,474.002,372.002,412.002,412.000.50%2,200
Jan 15, 20262,427.002,490.002,383.002,400.002,400.000.88%2,700
Jan 14, 20262,489.002,489.002,379.002,379.002,379.001.32%1,600
Jan 13, 20262,348.002,348.002,348.002,348.002,348.000.17%100
Jan 9, 20262,344.002,344.002,344.002,344.002,344.000.17%100
Jan 8, 20262,330.002,340.002,321.002,340.002,340.001.17%300
Jan 7, 20262,343.002,343.002,313.002,313.002,313.00-1.24%900
Jan 6, 20262,342.002,342.002,342.002,342.002,342.00-100
Jan 5, 20262,350.002,350.002,342.002,342.002,342.00-0.34%600
Dec 30, 20252,399.002,399.002,350.002,350.002,350.00-2.08%1,800
Dec 29, 20252,350.002,400.002,350.002,400.002,400.002.13%600
Dec 26, 20252,360.002,366.002,321.002,350.002,325.00-0.42%2,200
Dec 25, 20252,390.002,390.002,350.002,360.002,334.89-1.17%1,000
Dec 24, 20252,390.002,390.002,351.002,388.002,362.60-0.21%700
Dec 23, 20252,393.002,393.002,393.002,393.002,367.540.46%100
Dec 19, 20252,382.002,382.002,382.002,382.002,356.66-1.00%100
Dec 18, 20252,408.002,408.002,381.002,406.002,380.40-0.17%700
Dec 17, 20252,430.002,445.002,410.002,410.002,384.360.42%1,500
Dec 16, 20252,400.002,419.002,400.002,400.002,374.470.84%600
Dec 15, 20252,417.002,417.002,380.002,380.002,354.680.55%200
Dec 12, 20252,316.002,367.002,316.002,367.002,341.821.20%700
Dec 11, 20252,380.002,380.002,330.002,339.002,314.12-0.97%400
Dec 10, 20252,362.002,400.002,362.002,362.002,336.87-500
Dec 9, 20252,362.002,379.002,362.002,362.002,336.87-0.38%400
Dec 8, 20252,360.002,371.002,360.002,371.002,345.780.47%200
Dec 5, 20252,370.002,370.002,360.002,360.002,334.89-1.09%200
Dec 2, 20252,390.002,390.002,386.002,386.002,360.62-1,200
Dec 1, 20252,300.002,388.002,300.002,386.002,360.624.51%3,700
Nov 28, 20252,283.002,283.002,283.002,283.002,258.71-200
Nov 27, 20252,283.002,283.002,280.002,283.002,258.71-700
Nov 26, 20252,283.002,284.002,283.002,283.002,258.71-0.22%400
Nov 25, 20252,288.002,288.002,288.002,288.002,263.66-100
Nov 21, 20252,288.002,288.002,288.002,288.002,263.660.09%200
Nov 20, 20252,285.002,286.002,285.002,286.002,261.680.26%200
Nov 19, 20252,283.002,283.002,280.002,280.002,255.74-0.13%200