Skip to main content
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
4,770.00
-320.00 (-6.29%)
At close: Mar 9, 2026

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,090.005,150.004,960.005,090.005,090.00-3.05%520,100
Mar 5, 20265,490.005,530.005,150.005,250.005,250.002.34%489,700
Mar 4, 20265,400.005,520.004,985.005,130.005,130.00-9.04%814,100
Mar 3, 20265,940.006,150.005,640.005,640.005,640.00-5.69%802,700
Mar 2, 20265,760.006,010.005,670.005,980.005,980.002.40%689,500
Feb 27, 20265,540.005,870.005,530.005,840.005,840.004.85%1,320,200
Feb 26, 20265,800.005,880.005,510.005,570.005,570.00-2.79%717,800
Feb 25, 20265,730.005,800.005,630.005,730.005,730.00-608,900
Feb 24, 20265,750.005,790.005,600.005,730.005,730.00-0.35%564,100
Feb 20, 20265,810.005,830.005,700.005,750.005,750.00-2.04%425,000
Feb 19, 20265,930.005,950.005,760.005,870.005,870.00-0.17%449,700
Feb 18, 20265,820.006,000.005,750.005,880.005,880.001.20%541,600
Feb 17, 20266,000.006,010.005,750.005,810.005,810.00-4.13%507,100
Feb 16, 20266,320.006,320.006,010.006,060.006,060.00-0.98%704,400
Feb 13, 20266,600.006,680.006,060.006,120.006,120.00-7.27%1,374,600
Feb 12, 20266,290.007,140.006,180.006,600.006,600.006.62%3,532,500
Feb 10, 20265,480.006,190.005,480.006,190.006,190.0019.27%2,607,400
Feb 9, 20265,200.005,230.005,030.005,190.005,190.001.76%838,900
Feb 6, 20264,900.005,100.004,780.005,100.005,100.002.31%810,000
Feb 5, 20265,050.005,150.004,925.004,985.004,985.00-1.09%746,200
Feb 4, 20264,810.005,040.004,805.005,040.005,040.005.77%1,181,100
Feb 3, 20264,745.004,805.004,690.004,765.004,765.003.47%771,800
Feb 2, 20264,910.004,950.004,590.004,605.004,605.00-0.54%1,288,600
Jan 30, 20264,650.004,790.004,565.004,630.004,630.00-1.49%597,900
Jan 29, 20264,730.004,760.004,600.004,700.004,700.00-0.32%722,700
Jan 28, 20264,750.004,760.004,620.004,715.004,715.00-1.26%520,400
Jan 27, 20264,575.004,775.004,540.004,775.004,775.003.58%473,200
Jan 26, 20264,660.004,705.004,590.004,610.004,610.00-2.43%370,600
Jan 23, 20264,555.004,775.004,555.004,725.004,725.004.30%658,000
Jan 22, 20264,655.004,685.004,500.004,530.004,530.00-1.41%589,400
Jan 21, 20264,540.004,690.004,525.004,595.004,595.00-1.82%608,700
Jan 20, 20264,805.004,930.004,570.004,680.004,680.00-1.16%864,300
Jan 19, 20264,570.004,765.004,550.004,735.004,735.002.38%758,100
Jan 16, 20264,985.005,000.004,515.004,625.004,625.00-6.38%1,975,700
Jan 15, 20264,880.005,100.004,810.004,940.004,940.000.10%1,725,100
Jan 14, 20264,975.005,100.004,770.004,935.004,935.000.61%2,335,300
Jan 13, 20264,720.005,030.004,645.004,905.004,905.0011.22%2,860,700
Jan 9, 20264,350.004,450.004,240.004,410.004,410.00-1.56%1,193,600
Jan 8, 20264,550.004,730.004,425.004,480.004,480.002.05%2,617,600
Jan 7, 20264,215.004,500.004,205.004,390.004,390.007.73%1,901,300
Jan 6, 20263,970.004,100.003,955.004,075.004,075.004.09%533,100
Jan 5, 20263,905.003,975.003,865.003,915.003,915.001.82%395,300
Dec 30, 20253,950.004,100.003,835.003,845.003,845.00-1.03%860,400
Dec 29, 20253,825.003,950.003,815.003,885.003,885.002.78%411,100
Dec 26, 20253,790.003,850.003,740.003,780.003,780.00-287,700
Dec 25, 20253,785.003,825.003,745.003,780.003,780.00-0.26%276,700
Dec 24, 20253,740.003,915.003,730.003,790.003,790.002.02%585,400
Dec 23, 20253,780.003,825.003,705.003,715.003,715.000.13%353,500
Dec 22, 20253,680.003,785.003,660.003,710.003,710.002.77%263,900
Dec 19, 20253,590.003,655.003,545.003,610.003,610.001.83%325,200
Dec 18, 20253,625.003,675.003,525.003,545.003,545.00-3.93%429,100
Dec 17, 20253,700.003,760.003,605.003,690.003,690.00-1.60%441,400
Dec 16, 20253,970.003,995.003,740.003,750.003,750.00-5.78%478,000
Dec 15, 20253,980.004,035.003,925.003,980.003,980.00-1.49%305,600
Dec 12, 20253,950.004,040.003,895.004,040.004,040.004.12%329,400
Dec 11, 20254,030.004,035.003,850.003,880.003,880.00-4.20%528,200
Dec 10, 20254,065.004,135.003,990.004,050.004,050.003.18%713,000
Dec 9, 20253,920.003,990.003,905.003,925.003,925.00-1.13%267,600
Dec 8, 20254,000.004,060.003,935.003,970.003,970.000.51%437,000
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