FURYU Corporation (TYO:6238)
Japan
· Delayed Price · Currency is JPY 1,230.00
-5.00 (-0.40%)
At close: Mar 9, 2026
FURYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,209.00 | 1,235.00 | 1,208.00 | 1,235.00 | 1,235.00 | 2.24% | 189,300 |
| Mar 5, 2026 | 1,216.00 | 1,230.00 | 1,199.00 | 1,208.00 | 1,208.00 | 1.51% | 195,200 |
| Mar 4, 2026 | 1,180.00 | 1,210.00 | 1,167.00 | 1,190.00 | 1,190.00 | 0.68% | 320,100 |
| Mar 3, 2026 | 1,250.00 | 1,250.00 | 1,182.00 | 1,182.00 | 1,182.00 | -5.74% | 223,300 |
| Mar 2, 2026 | 1,237.00 | 1,263.00 | 1,227.00 | 1,254.00 | 1,254.00 | -0.32% | 289,300 |
| Feb 27, 2026 | 1,219.00 | 1,265.00 | 1,197.00 | 1,258.00 | 1,258.00 | 6.70% | 413,200 |
| Feb 26, 2026 | 1,187.00 | 1,195.00 | 1,176.00 | 1,179.00 | 1,179.00 | -1.34% | 243,900 |
| Feb 25, 2026 | 1,198.00 | 1,204.00 | 1,183.00 | 1,195.00 | 1,195.00 | -0.33% | 238,600 |
| Feb 24, 2026 | 1,174.00 | 1,208.00 | 1,154.00 | 1,199.00 | 1,199.00 | 1.61% | 228,800 |
| Feb 20, 2026 | 1,204.00 | 1,213.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.07% | 176,600 |
| Feb 19, 2026 | 1,200.00 | 1,211.00 | 1,172.00 | 1,205.00 | 1,205.00 | 1.60% | 346,900 |
| Feb 18, 2026 | 1,155.00 | 1,190.00 | 1,144.00 | 1,186.00 | 1,186.00 | 6.27% | 567,200 |
| Feb 17, 2026 | 1,102.00 | 1,129.00 | 1,095.00 | 1,116.00 | 1,116.00 | 2.86% | 307,100 |
| Feb 16, 2026 | 1,099.00 | 1,107.00 | 1,071.00 | 1,085.00 | 1,085.00 | 5.44% | 398,600 |
| Feb 13, 2026 | 1,055.00 | 1,055.00 | 1,028.00 | 1,029.00 | 1,029.00 | -2.92% | 185,500 |
| Feb 12, 2026 | 1,070.00 | 1,071.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 132,500 |
| Feb 10, 2026 | 1,052.00 | 1,061.00 | 1,050.00 | 1,061.00 | 1,061.00 | 0.86% | 79,200 |
| Feb 9, 2026 | 1,056.00 | 1,056.00 | 1,044.00 | 1,052.00 | 1,052.00 | 1.06% | 108,700 |
| Feb 6, 2026 | 1,050.00 | 1,053.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.86% | 93,600 |
| Feb 5, 2026 | 1,045.00 | 1,056.00 | 1,041.00 | 1,050.00 | 1,050.00 | 1.06% | 80,400 |
| Feb 4, 2026 | 1,039.00 | 1,045.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.39% | 68,700 |
| Feb 3, 2026 | 1,030.00 | 1,040.00 | 1,026.00 | 1,035.00 | 1,035.00 | 1.27% | 90,600 |
| Feb 2, 2026 | 1,032.00 | 1,037.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.68% | 107,500 |
| Jan 30, 2026 | 1,017.00 | 1,032.00 | 1,017.00 | 1,029.00 | 1,029.00 | 0.59% | 92,800 |
| Jan 29, 2026 | 1,016.00 | 1,023.00 | 1,004.00 | 1,023.00 | 1,023.00 | 0.59% | 109,500 |
| Jan 28, 2026 | 1,027.00 | 1,027.00 | 1,013.00 | 1,017.00 | 1,017.00 | -1.26% | 108,500 |
| Jan 27, 2026 | 1,035.00 | 1,035.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.39% | 93,900 |
| Jan 26, 2026 | 1,057.00 | 1,057.00 | 1,032.00 | 1,034.00 | 1,034.00 | -3.27% | 172,000 |
| Jan 23, 2026 | 1,063.00 | 1,071.00 | 1,060.00 | 1,069.00 | 1,069.00 | 0.56% | 85,200 |
| Jan 22, 2026 | 1,049.00 | 1,066.00 | 1,048.00 | 1,063.00 | 1,063.00 | 1.72% | 84,600 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.67% | 85,200 |
| Jan 20, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.75% | 79,200 |
| Jan 19, 2026 | 1,065.00 | 1,066.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.38% | 62,300 |
| Jan 16, 2026 | 1,069.00 | 1,071.00 | 1,055.00 | 1,064.00 | 1,064.00 | -0.65% | 69,600 |
| Jan 15, 2026 | 1,066.00 | 1,073.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.47% | 51,100 |
| Jan 14, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,066.00 | 1,066.00 | - | 58,100 |
| Jan 13, 2026 | 1,077.00 | 1,080.00 | 1,058.00 | 1,066.00 | 1,066.00 | -0.84% | 120,600 |
| Jan 9, 2026 | 1,073.00 | 1,080.00 | 1,072.00 | 1,075.00 | 1,075.00 | 0.75% | 41,900 |
| Jan 8, 2026 | 1,072.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.39% | 50,700 |
| Jan 7, 2026 | 1,064.00 | 1,083.00 | 1,057.00 | 1,082.00 | 1,082.00 | 1.69% | 80,500 |
| Jan 6, 2026 | 1,053.00 | 1,069.00 | 1,053.00 | 1,064.00 | 1,064.00 | 0.95% | 92,800 |
| Jan 5, 2026 | 1,069.00 | 1,073.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.31% | 104,300 |
| Dec 30, 2025 | 1,067.00 | 1,071.00 | 1,064.00 | 1,068.00 | 1,068.00 | -0.28% | 33,100 |
| Dec 29, 2025 | 1,074.00 | 1,075.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.09% | 60,400 |
| Dec 26, 2025 | 1,071.00 | 1,073.00 | 1,067.00 | 1,070.00 | 1,070.00 | 0.09% | 53,900 |
| Dec 25, 2025 | 1,067.00 | 1,072.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.38% | 68,100 |
| Dec 24, 2025 | 1,063.00 | 1,072.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.93% | 77,900 |
| Dec 23, 2025 | 1,053.00 | 1,076.00 | 1,053.00 | 1,075.00 | 1,075.00 | 1.80% | 87,700 |
| Dec 22, 2025 | 1,065.00 | 1,069.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.28% | 81,300 |
| Dec 19, 2025 | 1,051.00 | 1,061.00 | 1,049.00 | 1,059.00 | 1,059.00 | 0.76% | 87,800 |
| Dec 18, 2025 | 1,045.00 | 1,054.00 | 1,040.00 | 1,051.00 | 1,051.00 | - | 63,200 |
| Dec 17, 2025 | 1,052.00 | 1,057.00 | 1,045.00 | 1,051.00 | 1,051.00 | - | 79,500 |
| Dec 16, 2025 | 1,059.00 | 1,060.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.57% | 84,900 |
| Dec 15, 2025 | 1,053.00 | 1,063.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.67% | 107,500 |
| Dec 12, 2025 | 1,044.00 | 1,055.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.96% | 77,800 |
| Dec 11, 2025 | 1,059.00 | 1,062.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.70% | 112,800 |
| Dec 10, 2025 | 1,051.00 | 1,060.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 60,900 |
| Dec 9, 2025 | 1,060.00 | 1,063.00 | 1,045.00 | 1,051.00 | 1,051.00 | -1.22% | 66,800 |
| Dec 8, 2025 | 1,046.00 | 1,064.00 | 1,046.00 | 1,064.00 | 1,064.00 | 2.50% | 87,500 |
| Dec 5, 2025 | 1,051.00 | 1,054.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.98% | 97,500 |
| Dec 4, 2025 | 1,041.00 | 1,059.00 | 1,041.00 | 1,059.00 | 1,059.00 | 1.73% | 122,800 |
| Dec 3, 2025 | 1,055.00 | 1,055.00 | 1,031.00 | 1,041.00 | 1,041.00 | -1.70% | 159,400 |
| Dec 2, 2025 | 1,057.00 | 1,071.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.67% | 184,300 |
| Dec 1, 2025 | 1,068.00 | 1,068.00 | 1,046.00 | 1,052.00 | 1,052.00 | -1.59% | 124,300 |
| Nov 28, 2025 | 1,065.00 | 1,080.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.47% | 74,100 |
| Nov 27, 2025 | 1,073.00 | 1,075.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.84% | 48,100 |
| Nov 26, 2025 | 1,074.00 | 1,081.00 | 1,069.00 | 1,073.00 | 1,073.00 | 0.66% | 60,000 |
| Nov 25, 2025 | 1,088.00 | 1,089.00 | 1,063.00 | 1,066.00 | 1,066.00 | -1.66% | 94,600 |
| Nov 21, 2025 | 1,042.00 | 1,084.00 | 1,042.00 | 1,084.00 | 1,084.00 | 3.14% | 91,800 |
| Nov 20, 2025 | 1,049.00 | 1,058.00 | 1,046.00 | 1,051.00 | 1,051.00 | 0.38% | 76,600 |
| Nov 19, 2025 | 1,055.00 | 1,059.00 | 1,041.00 | 1,047.00 | 1,047.00 | -0.57% | 135,900 |
| Nov 18, 2025 | 1,071.00 | 1,071.00 | 1,045.00 | 1,053.00 | 1,053.00 | -2.05% | 115,600 |
| Nov 17, 2025 | 1,091.00 | 1,097.00 | 1,050.00 | 1,075.00 | 1,075.00 | -1.01% | 257,400 |
| Nov 14, 2025 | 1,121.00 | 1,125.00 | 1,073.00 | 1,086.00 | 1,086.00 | 3.53% | 336,900 |
| Nov 13, 2025 | 1,068.00 | 1,075.00 | 1,043.00 | 1,049.00 | 1,049.00 | -1.78% | 95,700 |
| Nov 12, 2025 | 1,030.00 | 1,070.00 | 1,030.00 | 1,068.00 | 1,068.00 | 3.39% | 129,300 |
| Nov 11, 2025 | 1,036.00 | 1,038.00 | 1,024.00 | 1,033.00 | 1,033.00 | -0.10% | 83,200 |
| Nov 10, 2025 | 1,040.00 | 1,045.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.10% | 90,400 |
| Nov 7, 2025 | 1,033.00 | 1,037.00 | 1,025.00 | 1,033.00 | 1,033.00 | - | 61,500 |
| Nov 6, 2025 | 1,030.00 | 1,043.00 | 1,026.00 | 1,033.00 | 1,033.00 | 0.49% | 79,300 |
| Nov 5, 2025 | 1,031.00 | 1,035.00 | 1,017.00 | 1,028.00 | 1,028.00 | -0.77% | 100,400 |
| Nov 4, 2025 | 1,039.00 | 1,048.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.86% | 71,900 |
| Oct 31, 2025 | 1,031.00 | 1,045.00 | 1,024.00 | 1,045.00 | 1,045.00 | 1.06% | 115,100 |
| Oct 30, 2025 | 1,046.00 | 1,050.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.15% | 234,200 |
| Oct 29, 2025 | 1,059.00 | 1,063.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.04% | 112,900 |
| Oct 28, 2025 | 1,091.00 | 1,091.00 | 1,057.00 | 1,057.00 | 1,057.00 | -3.21% | 108,600 |
| Oct 27, 2025 | 1,092.00 | 1,110.00 | 1,090.00 | 1,092.00 | 1,092.00 | -0.09% | 66,500 |
| Oct 24, 2025 | 1,110.00 | 1,113.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.44% | 59,200 |
| Oct 23, 2025 | 1,099.00 | 1,110.00 | 1,098.00 | 1,109.00 | 1,109.00 | 0.82% | 78,300 |
| Oct 22, 2025 | 1,101.00 | 1,108.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.36% | 63,900 |
| Oct 21, 2025 | 1,093.00 | 1,107.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.64% | 126,400 |
| Oct 20, 2025 | 1,101.00 | 1,102.00 | 1,079.00 | 1,089.00 | 1,089.00 | -0.73% | 83,400 |
| Oct 17, 2025 | 1,105.00 | 1,105.00 | 1,093.00 | 1,097.00 | 1,097.00 | -0.72% | 46,300 |
| Oct 16, 2025 | 1,092.00 | 1,107.00 | 1,092.00 | 1,105.00 | 1,105.00 | 1.56% | 53,700 |
| Oct 15, 2025 | 1,088.00 | 1,092.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.12% | 63,000 |
| Oct 14, 2025 | 1,099.00 | 1,108.00 | 1,065.00 | 1,076.00 | 1,076.00 | -3.58% | 108,800 |
| Oct 10, 2025 | 1,121.00 | 1,126.00 | 1,113.00 | 1,116.00 | 1,116.00 | -1.06% | 90,500 |
| Oct 9, 2025 | 1,123.00 | 1,132.00 | 1,117.00 | 1,128.00 | 1,128.00 | 0.45% | 76,500 |
| Oct 8, 2025 | 1,124.00 | 1,143.00 | 1,120.00 | 1,123.00 | 1,123.00 | 0.09% | 79,000 |
| Oct 7, 2025 | 1,129.00 | 1,132.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.62% | 65,400 |