FURYU Corporation (TYO:6238)
Japan
· Delayed Price · Currency is JPY 1,287.00
+4.00 (0.31%)
Apr 28, 2026, 3:30 PM JST
FURYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,279.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,287.00 | 0.31% | 163,200 |
| Apr 27, 2026 | 1,295.00 | 1,312.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.16% | 148,600 |
| Apr 24, 2026 | 1,291.00 | 1,297.00 | 1,276.00 | 1,281.00 | 1,281.00 | -1.84% | 93,000 |
| Apr 23, 2026 | 1,331.00 | 1,332.00 | 1,283.00 | 1,305.00 | 1,305.00 | -3.05% | 251,000 |
| Apr 22, 2026 | 1,357.00 | 1,388.00 | 1,344.00 | 1,346.00 | 1,346.00 | 1.43% | 297,500 |
| Apr 21, 2026 | 1,336.00 | 1,345.00 | 1,315.00 | 1,327.00 | 1,327.00 | 1.61% | 146,100 |
| Apr 20, 2026 | 1,358.00 | 1,358.00 | 1,304.00 | 1,306.00 | 1,306.00 | -2.83% | 101,100 |
| Apr 17, 2026 | 1,374.00 | 1,384.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.25% | 80,100 |
| Apr 16, 2026 | 1,351.00 | 1,388.00 | 1,351.00 | 1,375.00 | 1,375.00 | 1.40% | 165,800 |
| Apr 15, 2026 | 1,356.00 | 1,380.00 | 1,347.00 | 1,356.00 | 1,356.00 | 1.35% | 215,900 |
| Apr 14, 2026 | 1,325.00 | 1,339.00 | 1,318.00 | 1,338.00 | 1,338.00 | 1.13% | 116,300 |
| Apr 13, 2026 | 1,326.00 | 1,335.00 | 1,311.00 | 1,323.00 | 1,323.00 | -0.23% | 67,900 |
| Apr 10, 2026 | 1,334.00 | 1,349.00 | 1,319.00 | 1,326.00 | 1,326.00 | - | 97,100 |
| Apr 9, 2026 | 1,349.00 | 1,349.00 | 1,315.00 | 1,326.00 | 1,326.00 | -1.70% | 90,900 |
| Apr 8, 2026 | 1,336.00 | 1,355.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1.73% | 155,600 |
| Apr 7, 2026 | 1,350.00 | 1,356.00 | 1,319.00 | 1,326.00 | 1,326.00 | -0.67% | 172,100 |
| Apr 6, 2026 | 1,320.00 | 1,338.00 | 1,314.00 | 1,335.00 | 1,335.00 | 0.30% | 103,000 |
| Apr 3, 2026 | 1,311.00 | 1,345.00 | 1,311.00 | 1,331.00 | 1,331.00 | 1.53% | 214,000 |
| Apr 2, 2026 | 1,315.00 | 1,348.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.77% | 282,500 |
| Apr 1, 2026 | 1,272.00 | 1,301.00 | 1,259.00 | 1,301.00 | 1,301.00 | 5.86% | 242,800 |
| Mar 31, 2026 | 1,203.00 | 1,247.00 | 1,203.00 | 1,229.00 | 1,229.00 | 0.33% | 140,100 |
| Mar 30, 2026 | 1,222.00 | 1,236.00 | 1,210.00 | 1,225.00 | 1,225.00 | -4.89% | 387,100 |
| Mar 27, 2026 | 1,300.00 | 1,300.00 | 1,265.00 | 1,288.00 | 1,249.00 | 1.42% | 433,900 |
| Mar 26, 2026 | 1,278.00 | 1,294.00 | 1,255.00 | 1,270.00 | 1,231.55 | 1.28% | 191,300 |
| Mar 25, 2026 | 1,231.00 | 1,261.00 | 1,231.00 | 1,254.00 | 1,216.03 | 2.12% | 206,200 |
| Mar 24, 2026 | 1,218.00 | 1,234.00 | 1,211.00 | 1,228.00 | 1,190.82 | 3.80% | 200,900 |
| Mar 23, 2026 | 1,211.00 | 1,211.00 | 1,179.00 | 1,183.00 | 1,147.18 | -4.06% | 204,000 |
| Mar 19, 2026 | 1,265.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,195.67 | -3.52% | 188,100 |
| Mar 18, 2026 | 1,270.00 | 1,280.00 | 1,263.00 | 1,278.00 | 1,239.30 | 0.39% | 148,200 |
| Mar 17, 2026 | 1,296.00 | 1,296.00 | 1,268.00 | 1,273.00 | 1,234.45 | 0.08% | 206,100 |
| Mar 16, 2026 | 1,299.00 | 1,310.00 | 1,267.00 | 1,272.00 | 1,233.48 | -1.70% | 276,100 |
| Mar 13, 2026 | 1,290.00 | 1,307.00 | 1,283.00 | 1,294.00 | 1,254.82 | -0.54% | 194,800 |
| Mar 12, 2026 | 1,302.00 | 1,356.00 | 1,299.00 | 1,301.00 | 1,261.61 | -1.36% | 594,200 |
| Mar 11, 2026 | 1,271.00 | 1,322.00 | 1,266.00 | 1,319.00 | 1,279.06 | 5.86% | 402,400 |
| Mar 10, 2026 | 1,239.00 | 1,249.00 | 1,212.00 | 1,246.00 | 1,208.27 | 1.30% | 232,600 |
| Mar 9, 2026 | 1,205.00 | 1,230.00 | 1,195.00 | 1,230.00 | 1,192.76 | -0.40% | 407,700 |
| Mar 6, 2026 | 1,209.00 | 1,235.00 | 1,208.00 | 1,235.00 | 1,197.60 | 2.24% | 189,300 |
| Mar 5, 2026 | 1,216.00 | 1,230.00 | 1,199.00 | 1,208.00 | 1,171.42 | 1.51% | 195,200 |
| Mar 4, 2026 | 1,180.00 | 1,210.00 | 1,167.00 | 1,190.00 | 1,153.97 | 0.68% | 320,100 |
| Mar 3, 2026 | 1,250.00 | 1,250.00 | 1,182.00 | 1,182.00 | 1,146.21 | -5.74% | 223,300 |
| Mar 2, 2026 | 1,237.00 | 1,263.00 | 1,227.00 | 1,254.00 | 1,216.03 | -0.32% | 289,300 |
| Feb 27, 2026 | 1,219.00 | 1,265.00 | 1,197.00 | 1,258.00 | 1,219.91 | 6.70% | 413,200 |
| Feb 26, 2026 | 1,187.00 | 1,195.00 | 1,176.00 | 1,179.00 | 1,143.30 | -1.34% | 243,900 |
| Feb 25, 2026 | 1,198.00 | 1,204.00 | 1,183.00 | 1,195.00 | 1,158.82 | -0.33% | 238,600 |
| Feb 24, 2026 | 1,174.00 | 1,208.00 | 1,154.00 | 1,199.00 | 1,162.69 | 1.61% | 228,800 |
| Feb 20, 2026 | 1,204.00 | 1,213.00 | 1,175.00 | 1,180.00 | 1,144.27 | -2.07% | 176,600 |
| Feb 19, 2026 | 1,200.00 | 1,211.00 | 1,172.00 | 1,205.00 | 1,168.51 | 1.60% | 346,900 |
| Feb 18, 2026 | 1,155.00 | 1,190.00 | 1,144.00 | 1,186.00 | 1,150.09 | 6.27% | 567,200 |
| Feb 17, 2026 | 1,102.00 | 1,129.00 | 1,095.00 | 1,116.00 | 1,082.21 | 2.86% | 307,100 |
| Feb 16, 2026 | 1,099.00 | 1,107.00 | 1,071.00 | 1,085.00 | 1,052.15 | 5.44% | 398,600 |
| Feb 13, 2026 | 1,055.00 | 1,055.00 | 1,028.00 | 1,029.00 | 997.84 | -2.92% | 185,500 |
| Feb 12, 2026 | 1,070.00 | 1,071.00 | 1,060.00 | 1,060.00 | 1,027.90 | -0.09% | 132,500 |
| Feb 10, 2026 | 1,052.00 | 1,061.00 | 1,050.00 | 1,061.00 | 1,028.87 | 0.86% | 79,200 |
| Feb 9, 2026 | 1,056.00 | 1,056.00 | 1,044.00 | 1,052.00 | 1,020.15 | 1.06% | 108,700 |
| Feb 6, 2026 | 1,050.00 | 1,053.00 | 1,039.00 | 1,041.00 | 1,009.48 | -0.86% | 93,600 |
| Feb 5, 2026 | 1,045.00 | 1,056.00 | 1,041.00 | 1,050.00 | 1,018.21 | 1.06% | 80,400 |
| Feb 4, 2026 | 1,039.00 | 1,045.00 | 1,036.00 | 1,039.00 | 1,007.54 | 0.39% | 68,700 |
| Feb 3, 2026 | 1,030.00 | 1,040.00 | 1,026.00 | 1,035.00 | 1,003.66 | 1.27% | 90,600 |
| Feb 2, 2026 | 1,032.00 | 1,037.00 | 1,022.00 | 1,022.00 | 991.05 | -0.68% | 107,500 |
| Jan 30, 2026 | 1,017.00 | 1,032.00 | 1,017.00 | 1,029.00 | 997.84 | 0.59% | 92,800 |
| Jan 29, 2026 | 1,016.00 | 1,023.00 | 1,004.00 | 1,023.00 | 992.02 | 0.59% | 109,500 |
| Jan 28, 2026 | 1,027.00 | 1,027.00 | 1,013.00 | 1,017.00 | 986.21 | -1.26% | 108,500 |
| Jan 27, 2026 | 1,035.00 | 1,035.00 | 1,026.00 | 1,030.00 | 998.81 | -0.39% | 93,900 |
| Jan 26, 2026 | 1,057.00 | 1,057.00 | 1,032.00 | 1,034.00 | 1,002.69 | -3.27% | 172,000 |
| Jan 23, 2026 | 1,063.00 | 1,071.00 | 1,060.00 | 1,069.00 | 1,036.63 | 0.56% | 85,200 |
| Jan 22, 2026 | 1,049.00 | 1,066.00 | 1,048.00 | 1,063.00 | 1,030.81 | 1.72% | 84,600 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,045.00 | 1,013.36 | -0.67% | 85,200 |
| Jan 20, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,052.00 | 1,020.15 | -0.75% | 79,200 |
| Jan 19, 2026 | 1,065.00 | 1,066.00 | 1,055.00 | 1,060.00 | 1,027.90 | -0.38% | 62,300 |
| Jan 16, 2026 | 1,069.00 | 1,071.00 | 1,055.00 | 1,064.00 | 1,031.78 | -0.65% | 69,600 |
| Jan 15, 2026 | 1,066.00 | 1,073.00 | 1,063.00 | 1,071.00 | 1,038.57 | 0.47% | 51,100 |
| Jan 14, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,066.00 | 1,033.72 | - | 58,100 |
| Jan 13, 2026 | 1,077.00 | 1,080.00 | 1,058.00 | 1,066.00 | 1,033.72 | -0.84% | 120,600 |
| Jan 9, 2026 | 1,073.00 | 1,080.00 | 1,072.00 | 1,075.00 | 1,042.45 | 0.75% | 41,900 |
| Jan 8, 2026 | 1,072.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,034.69 | -1.39% | 50,700 |
| Jan 7, 2026 | 1,064.00 | 1,083.00 | 1,057.00 | 1,082.00 | 1,049.24 | 1.69% | 80,500 |
| Jan 6, 2026 | 1,053.00 | 1,069.00 | 1,053.00 | 1,064.00 | 1,031.78 | 0.95% | 92,800 |
| Jan 5, 2026 | 1,069.00 | 1,073.00 | 1,053.00 | 1,054.00 | 1,022.09 | -1.31% | 104,300 |
| Dec 30, 2025 | 1,067.00 | 1,071.00 | 1,064.00 | 1,068.00 | 1,035.66 | -0.28% | 33,100 |
| Dec 29, 2025 | 1,074.00 | 1,075.00 | 1,064.00 | 1,071.00 | 1,038.57 | 0.09% | 60,400 |
| Dec 26, 2025 | 1,071.00 | 1,073.00 | 1,067.00 | 1,070.00 | 1,037.60 | 0.09% | 53,900 |
| Dec 25, 2025 | 1,067.00 | 1,072.00 | 1,061.00 | 1,069.00 | 1,036.63 | 0.38% | 68,100 |
| Dec 24, 2025 | 1,063.00 | 1,072.00 | 1,062.00 | 1,065.00 | 1,032.75 | -0.93% | 77,900 |
| Dec 23, 2025 | 1,053.00 | 1,076.00 | 1,053.00 | 1,075.00 | 1,042.45 | 1.80% | 87,700 |
| Dec 22, 2025 | 1,065.00 | 1,069.00 | 1,052.00 | 1,056.00 | 1,024.02 | -0.28% | 81,300 |
| Dec 19, 2025 | 1,051.00 | 1,061.00 | 1,049.00 | 1,059.00 | 1,026.93 | 0.76% | 87,800 |
| Dec 18, 2025 | 1,045.00 | 1,054.00 | 1,040.00 | 1,051.00 | 1,019.18 | - | 63,200 |
| Dec 17, 2025 | 1,052.00 | 1,057.00 | 1,045.00 | 1,051.00 | 1,019.18 | - | 79,500 |
| Dec 16, 2025 | 1,059.00 | 1,060.00 | 1,050.00 | 1,051.00 | 1,019.18 | -0.57% | 84,900 |
| Dec 15, 2025 | 1,053.00 | 1,063.00 | 1,049.00 | 1,057.00 | 1,024.99 | 0.67% | 107,500 |
| Dec 12, 2025 | 1,044.00 | 1,055.00 | 1,044.00 | 1,050.00 | 1,018.21 | 0.96% | 77,800 |
| Dec 11, 2025 | 1,059.00 | 1,062.00 | 1,040.00 | 1,040.00 | 1,008.51 | -1.70% | 112,800 |
| Dec 10, 2025 | 1,051.00 | 1,060.00 | 1,051.00 | 1,058.00 | 1,025.96 | 0.67% | 60,900 |
| Dec 9, 2025 | 1,060.00 | 1,063.00 | 1,045.00 | 1,051.00 | 1,019.18 | -1.22% | 66,800 |
| Dec 8, 2025 | 1,046.00 | 1,064.00 | 1,046.00 | 1,064.00 | 1,031.78 | 2.50% | 87,500 |
| Dec 5, 2025 | 1,051.00 | 1,054.00 | 1,036.00 | 1,038.00 | 1,006.57 | -1.98% | 97,500 |
| Dec 4, 2025 | 1,041.00 | 1,059.00 | 1,041.00 | 1,059.00 | 1,026.93 | 1.73% | 122,800 |
| Dec 3, 2025 | 1,055.00 | 1,055.00 | 1,031.00 | 1,041.00 | 1,009.48 | -1.70% | 159,400 |
| Dec 2, 2025 | 1,057.00 | 1,071.00 | 1,050.00 | 1,059.00 | 1,026.93 | 0.67% | 184,300 |
| Dec 1, 2025 | 1,068.00 | 1,068.00 | 1,046.00 | 1,052.00 | 1,020.15 | -1.59% | 124,300 |