FURYU Corporation (TYO:6238)
Japan
· Delayed Price · Currency is JPY 1,038.00
-21.00 (-1.98%)
At close: Dec 5, 2025
FURYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,132.00 | 1,135.00 | 1,117.00 | 1,129.00 | 1,129.00 | 0.89% | 102,300 |
| Oct 3, 2025 | 1,102.00 | 1,126.00 | 1,101.00 | 1,119.00 | 1,119.00 | 1.36% | 107,300 |
| Oct 2, 2025 | 1,097.00 | 1,104.00 | 1,094.00 | 1,104.00 | 1,104.00 | 1.01% | 86,200 |
| Oct 1, 2025 | 1,103.00 | 1,109.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.91% | 97,600 |
| Sep 30, 2025 | 1,103.00 | 1,118.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.45% | 72,400 |
| Sep 29, 2025 | 1,125.00 | 1,130.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.18% | 75,400 |
| Sep 26, 2025 | 1,101.00 | 1,112.00 | 1,097.00 | 1,110.00 | 1,110.00 | 0.91% | 80,200 |
| Sep 25, 2025 | 1,101.00 | 1,105.00 | 1,097.00 | 1,100.00 | 1,100.00 | 0.64% | 59,600 |
| Sep 24, 2025 | 1,093.00 | 1,097.00 | 1,083.00 | 1,093.00 | 1,093.00 | -0.55% | 79,600 |
| Sep 22, 2025 | 1,101.00 | 1,106.00 | 1,096.00 | 1,099.00 | 1,099.00 | 0.09% | 91,500 |
| Sep 19, 2025 | 1,121.00 | 1,121.00 | 1,092.00 | 1,098.00 | 1,098.00 | -1.61% | 141,500 |
| Sep 18, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,116.00 | 1,116.00 | -2.28% | 207,900 |
| Sep 17, 2025 | 1,149.00 | 1,157.00 | 1,134.00 | 1,142.00 | 1,142.00 | -0.52% | 99,500 |
| Sep 16, 2025 | 1,124.00 | 1,164.00 | 1,121.00 | 1,148.00 | 1,148.00 | 2.78% | 157,500 |
| Sep 12, 2025 | 1,117.00 | 1,122.00 | 1,115.00 | 1,117.00 | 1,117.00 | - | 62,800 |
| Sep 11, 2025 | 1,120.00 | 1,128.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.36% | 116,400 |
| Sep 10, 2025 | 1,122.00 | 1,127.00 | 1,112.00 | 1,113.00 | 1,113.00 | 0.09% | 76,400 |
| Sep 9, 2025 | 1,126.00 | 1,132.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.71% | 119,400 |
| Sep 8, 2025 | 1,120.00 | 1,129.00 | 1,112.00 | 1,120.00 | 1,120.00 | 1.82% | 141,000 |
| Sep 5, 2025 | 1,100.00 | 1,109.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.46% | 121,300 |
| Sep 4, 2025 | 1,083.00 | 1,098.00 | 1,078.00 | 1,095.00 | 1,095.00 | 1.39% | 75,900 |
| Sep 3, 2025 | 1,070.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.47% | 65,600 |
| Sep 2, 2025 | 1,069.00 | 1,084.00 | 1,066.00 | 1,075.00 | 1,075.00 | 1.32% | 77,800 |
| Sep 1, 2025 | 1,067.00 | 1,074.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.28% | 115,600 |
| Aug 29, 2025 | 1,064.00 | 1,087.00 | 1,063.00 | 1,064.00 | 1,064.00 | -0.19% | 114,500 |
| Aug 28, 2025 | 1,065.00 | 1,068.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0.09% | 51,700 |
| Aug 27, 2025 | 1,069.00 | 1,069.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.93% | 53,800 |
| Aug 26, 2025 | 1,080.00 | 1,088.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.37% | 49,300 |
| Aug 25, 2025 | 1,090.00 | 1,090.00 | 1,078.00 | 1,079.00 | 1,079.00 | -0.37% | 71,500 |
| Aug 22, 2025 | 1,085.00 | 1,085.00 | 1,076.00 | 1,083.00 | 1,083.00 | 0.74% | 74,300 |
| Aug 21, 2025 | 1,075.00 | 1,081.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 67,600 |
| Aug 20, 2025 | 1,097.00 | 1,099.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.56% | 97,400 |
| Aug 19, 2025 | 1,085.00 | 1,094.00 | 1,081.00 | 1,092.00 | 1,092.00 | 0.92% | 116,300 |
| Aug 18, 2025 | 1,065.00 | 1,082.00 | 1,061.00 | 1,082.00 | 1,082.00 | 1.60% | 127,800 |
| Aug 15, 2025 | 1,072.00 | 1,083.00 | 1,063.00 | 1,065.00 | 1,065.00 | -1.11% | 84,600 |
| Aug 14, 2025 | 1,065.00 | 1,084.00 | 1,065.00 | 1,077.00 | 1,077.00 | 0.28% | 117,500 |
| Aug 13, 2025 | 1,070.00 | 1,079.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.99% | 151,400 |
| Aug 12, 2025 | 1,092.00 | 1,093.00 | 1,053.00 | 1,053.00 | 1,053.00 | -3.31% | 243,000 |
| Aug 8, 2025 | 1,096.00 | 1,098.00 | 1,077.00 | 1,089.00 | 1,089.00 | -0.82% | 97,400 |
| Aug 7, 2025 | 1,099.00 | 1,106.00 | 1,092.00 | 1,098.00 | 1,098.00 | -0.09% | 102,400 |
| Aug 6, 2025 | 1,086.00 | 1,102.00 | 1,084.00 | 1,099.00 | 1,099.00 | 2.33% | 151,600 |
| Aug 5, 2025 | 1,084.00 | 1,087.00 | 1,073.00 | 1,074.00 | 1,074.00 | -0.28% | 65,800 |
| Aug 4, 2025 | 1,065.00 | 1,078.00 | 1,057.00 | 1,077.00 | 1,077.00 | -0.19% | 118,700 |
| Aug 1, 2025 | 1,054.00 | 1,079.00 | 1,054.00 | 1,079.00 | 1,079.00 | 1.98% | 104,200 |
| Jul 31, 2025 | 1,057.00 | 1,063.00 | 1,052.00 | 1,058.00 | 1,058.00 | -0.09% | 57,900 |
| Jul 30, 2025 | 1,068.00 | 1,070.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.94% | 68,500 |
| Jul 29, 2025 | 1,077.00 | 1,077.00 | 1,061.00 | 1,069.00 | 1,069.00 | -1.02% | 69,700 |
| Jul 28, 2025 | 1,074.00 | 1,080.00 | 1,058.00 | 1,080.00 | 1,080.00 | 0.84% | 123,800 |
| Jul 25, 2025 | 1,058.00 | 1,074.00 | 1,052.00 | 1,071.00 | 1,071.00 | 1.42% | 128,700 |
| Jul 24, 2025 | 1,056.00 | 1,067.00 | 1,050.00 | 1,056.00 | 1,056.00 | 0.09% | 99,600 |
| Jul 23, 2025 | 1,047.00 | 1,057.00 | 1,044.00 | 1,055.00 | 1,055.00 | 1.25% | 173,100 |
| Jul 22, 2025 | 1,029.00 | 1,049.00 | 1,029.00 | 1,042.00 | 1,042.00 | 2.16% | 190,100 |
| Jul 18, 2025 | 1,013.00 | 1,030.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.29% | 178,400 |
| Jul 17, 2025 | 999.00 | 1,012.00 | 999.00 | 1,007.00 | 1,007.00 | 1.00% | 86,700 |
| Jul 16, 2025 | 1,002.00 | 1,006.00 | 995.00 | 997.00 | 997.00 | -0.50% | 68,700 |
| Jul 15, 2025 | 1,001.00 | 1,005.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.40% | 54,500 |
| Jul 14, 2025 | 1,008.00 | 1,010.00 | 995.00 | 998.00 | 998.00 | -1.09% | 96,000 |
| Jul 11, 2025 | 1,011.00 | 1,018.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 39,200 |
| Jul 10, 2025 | 1,018.00 | 1,020.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.69% | 95,600 |