Skip to main content
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+70.00 (1.80%)
At close: Dec 5, 2025

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.003,965.003,820.003,950.003,950.001.80%400,200
Dec 4, 20253,855.003,985.003,820.003,880.003,880.00-609,900
Dec 3, 20253,865.003,915.003,775.003,880.003,880.000.26%642,200
Dec 2, 20254,070.004,165.003,870.003,870.003,870.00-4.56%788,600
Dec 1, 20254,140.004,190.003,950.004,055.004,055.00-0.37%756,200
Nov 28, 20254,170.004,210.004,035.004,070.004,070.00-1.57%855,500
Nov 27, 20254,210.004,380.004,065.004,135.004,135.00-0.12%2,115,200
Nov 26, 20253,870.004,170.003,830.004,140.004,140.007.25%1,926,000
Nov 25, 20253,730.003,880.003,645.003,860.003,860.005.46%871,100
Nov 21, 20253,630.003,750.003,605.003,660.003,660.00-2.92%737,800
Nov 20, 20253,645.003,815.003,590.003,770.003,770.006.95%841,000
Nov 19, 20253,545.003,580.003,325.003,525.003,525.000.86%724,800
Nov 18, 20253,560.003,685.003,460.003,495.003,495.00-3.72%848,800
Nov 17, 20253,675.003,770.003,510.003,630.003,630.000.97%1,185,600
Nov 14, 20253,220.003,745.003,220.003,595.003,595.009.77%1,457,300
Nov 13, 20253,320.003,325.003,255.003,275.003,275.00-1.36%560,000
Nov 12, 20253,080.003,340.003,045.003,320.003,320.007.62%599,500
Nov 11, 20253,060.003,120.003,045.003,085.003,085.000.16%288,400
Nov 10, 20253,010.003,140.002,960.003,080.003,080.001.48%381,800
Nov 7, 20252,990.003,095.002,990.003,035.003,035.00-3.04%250,900
Nov 6, 20253,090.003,140.003,035.003,130.003,130.003.47%295,900
Nov 5, 20253,050.003,115.002,919.003,025.003,025.00-5.02%495,400
Nov 4, 20253,170.003,370.003,150.003,185.003,185.004.60%826,600
Oct 31, 20253,090.003,095.003,020.003,045.003,045.00-1.14%238,800
Oct 30, 20253,015.003,090.003,015.003,080.003,080.002.80%175,000
Oct 29, 20253,075.003,100.002,984.002,996.002,996.00-0.63%296,200
Oct 28, 20253,120.003,120.003,000.003,015.003,015.00-3.05%305,300
Oct 27, 20253,160.003,190.003,050.003,110.003,110.00-0.64%467,500
Oct 24, 20253,025.003,155.002,994.003,130.003,130.003.81%468,000
Oct 23, 20252,975.003,015.002,927.003,015.003,015.00-0.66%455,100
Oct 22, 20252,917.003,155.002,849.003,035.003,035.004.22%774,100
Oct 21, 20253,115.003,180.002,905.002,912.002,912.00-1.82%760,300
Oct 20, 20252,840.002,966.002,820.002,966.002,966.005.63%288,100
Oct 17, 20252,792.002,839.002,783.002,808.002,808.00-1.20%113,700
Oct 16, 20252,878.002,886.002,840.002,842.002,842.00-0.11%189,600
Oct 15, 20252,750.002,865.002,750.002,845.002,845.004.48%203,000
Oct 14, 20252,689.002,869.002,687.002,723.002,723.001.00%503,000
Oct 10, 20252,789.002,789.002,693.002,696.002,696.00-4.43%198,600
Oct 9, 20252,852.002,870.002,820.002,821.002,821.00-0.84%141,300
Oct 8, 20252,839.002,860.002,816.002,845.002,845.000.18%143,500
Oct 7, 20252,855.002,885.002,836.002,840.002,840.00-0.53%175,800
Oct 6, 20252,842.002,859.002,793.002,855.002,855.004.12%203,700
Oct 3, 20252,693.002,775.002,689.002,742.002,742.00-0.04%137,500
Oct 2, 20252,745.002,785.002,718.002,743.002,743.000.07%132,700
Oct 1, 20252,822.002,822.002,734.002,741.002,741.00-4.56%189,700
Sep 30, 20252,908.002,908.002,839.002,872.002,872.00-1.24%149,000
Sep 29, 20252,930.002,930.002,870.002,908.002,908.00-1.66%126,800
Sep 26, 20252,945.002,992.002,930.002,957.002,927.000.24%233,600
Sep 25, 20252,850.002,956.002,830.002,950.002,920.073.51%271,500
Sep 24, 20252,831.002,853.002,796.002,850.002,821.090.35%152,500
Sep 22, 20252,819.002,853.002,798.002,840.002,811.191.90%169,600
Sep 19, 20252,863.002,877.002,777.002,787.002,758.72-2.38%308,800
Sep 18, 20252,850.002,874.002,829.002,855.002,826.030.18%137,100
Sep 17, 20252,956.002,959.002,849.002,850.002,821.09-4.62%241,600
Sep 16, 20253,010.003,015.002,940.002,988.002,957.69-0.73%208,000
Sep 12, 20253,045.003,070.002,970.003,010.002,979.46-0.66%248,800
Sep 11, 20252,947.003,030.002,936.003,030.002,999.263.20%323,400
Sep 10, 20252,965.002,965.002,908.002,936.002,906.21-0.98%202,300
Sep 9, 20252,956.002,990.002,940.002,965.002,934.920.68%289,400
Sep 8, 20252,915.002,953.002,891.002,945.002,915.121.03%237,600
Sep 5, 20252,909.002,925.002,855.002,915.002,885.431.32%246,000
Sep 4, 20252,840.002,921.002,827.002,877.002,847.810.98%277,900
Sep 3, 20252,830.002,887.002,816.002,849.002,820.100.85%314,500
Sep 2, 20252,790.002,826.002,767.002,825.002,796.341.22%162,000
Sep 1, 20252,804.002,821.002,762.002,791.002,762.68-1.03%218,500
Aug 29, 20252,760.002,822.002,737.002,820.002,791.392.29%207,900
Aug 28, 20252,728.002,759.002,701.002,757.002,729.030.62%112,100
Aug 27, 20252,695.002,749.002,671.002,740.002,712.201.75%203,200
Aug 26, 20252,795.002,809.002,687.002,693.002,665.68-3.13%231,100
Aug 25, 20252,745.002,785.002,719.002,780.002,751.802.81%262,200
Aug 22, 20252,678.002,712.002,664.002,704.002,676.571.27%140,400
Aug 21, 20252,624.002,671.002,602.002,670.002,642.911.75%115,600
Aug 20, 20252,646.002,646.002,605.002,624.002,597.38-1.58%137,700
Aug 19, 20252,700.002,703.002,666.002,666.002,638.95-1.41%181,000
Aug 18, 20252,614.002,746.002,610.002,704.002,676.574.04%329,700
Aug 15, 20252,550.002,626.002,522.002,599.002,572.631.80%179,100
Aug 14, 20252,588.002,591.002,552.002,553.002,527.10-1.54%136,500
Aug 13, 20252,533.002,610.002,522.002,593.002,566.691.49%210,200
Aug 12, 20252,600.002,600.002,549.002,555.002,529.08-1.47%265,100
Aug 8, 20252,616.002,727.002,542.002,593.002,566.693.27%569,400
Aug 7, 20252,490.002,513.002,464.002,511.002,485.520.64%264,600
Aug 6, 20252,445.002,500.002,437.002,495.002,469.691.96%177,400
Aug 5, 20252,405.002,482.002,387.002,447.002,422.171.83%167,600
Aug 4, 20252,390.002,426.002,377.002,403.002,378.62-1.52%115,600
Aug 1, 20252,388.002,458.002,377.002,440.002,415.251.29%158,300
Jul 31, 20252,377.002,409.002,365.002,409.002,384.561.22%155,700
Jul 30, 20252,362.002,385.002,357.002,380.002,355.851.71%124,300
Jul 29, 20252,358.002,365.002,326.002,340.002,316.26-1.93%156,800
Jul 28, 20252,437.002,442.002,376.002,386.002,361.79-2.01%159,400
Jul 25, 20252,388.002,435.002,361.002,435.002,410.301.71%169,200
Jul 24, 20252,382.002,411.002,378.002,394.002,369.710.88%124,200
Jul 23, 20252,336.002,375.002,332.002,373.002,348.922.86%164,600
Jul 22, 20252,340.002,353.002,294.002,307.002,283.59-1.33%117,100
Jul 18, 20252,355.002,370.002,333.002,338.002,314.280.17%93,500
Jul 17, 20252,364.002,377.002,325.002,334.002,310.32-0.68%91,000
Jul 16, 20252,357.002,374.002,340.002,350.002,326.16-0.80%100,200
Jul 15, 20252,394.002,413.002,365.002,369.002,344.97-1.74%149,000
Jul 14, 20252,453.002,462.002,410.002,411.002,386.54-1.71%127,700
Jul 11, 20252,480.002,515.002,445.002,453.002,428.11-1.33%183,000
Jul 10, 20252,535.002,544.002,478.002,486.002,460.78-1.54%217,000