Skip to main content
Furuya Metal Co., Ltd. (TYO:7826)
Japan flag Japan · Delayed Price · Currency is JPY
6,470.00
-870.00 (-11.85%)
At close: Mar 9, 2026

Furuya Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,690.006,810.006,140.006,470.006,470.00-11.85%813,900
Mar 6, 20267,180.007,400.007,030.007,340.007,340.000.27%462,000
Mar 5, 20267,320.007,670.007,220.007,320.007,320.005.78%620,500
Mar 4, 20267,170.007,420.006,800.006,920.006,920.00-7.36%864,200
Mar 3, 20267,780.008,020.007,470.007,470.007,470.00-3.36%497,000
Mar 2, 20267,370.007,790.007,330.007,730.007,730.000.78%505,200
Feb 27, 20267,200.007,670.007,150.007,670.007,670.002.27%470,300
Feb 26, 20267,640.007,850.007,120.007,500.007,500.00-1.83%711,500
Feb 25, 20268,040.008,050.007,550.007,640.007,640.00-3.41%723,900
Feb 24, 20267,390.008,040.007,300.007,910.007,910.007.04%928,300
Feb 20, 20267,050.007,400.006,970.007,390.007,390.003.36%421,100
Feb 19, 20266,950.007,270.006,910.007,150.007,150.004.84%530,900
Feb 18, 20266,570.006,830.006,540.006,820.006,820.002.40%373,300
Feb 17, 20266,750.006,760.006,380.006,660.006,660.00-1.04%574,500
Feb 16, 20266,390.006,760.006,360.006,730.006,730.006.49%647,400
Feb 13, 20266,560.006,680.006,160.006,320.006,320.00-6.51%813,400
Feb 12, 20266,000.006,940.005,830.006,760.006,760.0018.60%2,428,000
Feb 10, 20265,700.005,700.005,700.005,700.005,700.0014.11%385,700
Feb 9, 20264,995.004,995.004,995.004,995.004,995.0016.30%115,400
Feb 6, 20264,145.004,295.004,070.004,295.004,295.001.54%494,300
Feb 5, 20264,245.004,300.004,180.004,230.004,230.00-1.05%350,100
Feb 4, 20264,245.004,280.004,100.004,275.004,275.000.47%294,100
Feb 3, 20264,085.004,280.004,055.004,255.004,255.007.86%411,900
Feb 2, 20264,100.004,175.003,915.003,945.003,945.00-6.41%542,900
Jan 30, 20264,240.004,315.004,140.004,215.004,215.00-1.86%415,500
Jan 29, 20264,365.004,410.004,270.004,295.004,295.001.66%706,200
Jan 28, 20264,215.004,240.004,100.004,225.004,225.000.24%337,000
Jan 27, 20263,980.004,235.003,945.004,215.004,215.004.20%509,100
Jan 26, 20263,880.004,160.003,865.004,045.004,045.002.41%563,100
Jan 23, 20263,895.004,000.003,855.003,950.003,950.001.54%238,000
Jan 22, 20263,830.003,920.003,795.003,890.003,890.002.50%210,200
Jan 21, 20263,770.003,860.003,740.003,795.003,795.00-1.81%308,200
Jan 20, 20263,950.003,965.003,820.003,865.003,865.00-2.77%242,100
Jan 19, 20263,910.003,985.003,850.003,975.003,975.00-1.24%257,900
Jan 16, 20264,050.004,085.003,915.004,025.004,025.00-0.25%317,100
Jan 15, 20263,900.004,050.003,890.004,035.004,035.002.28%238,300
Jan 14, 20263,860.003,975.003,835.003,945.003,945.001.68%249,700
Jan 13, 20263,895.003,895.003,780.003,880.003,880.004.44%258,400
Jan 9, 20263,750.003,795.003,700.003,715.003,715.00-0.93%224,700
Jan 8, 20263,730.003,825.003,700.003,750.003,750.002.46%366,300
Jan 7, 20263,620.003,735.003,580.003,660.003,660.001.81%357,900
Jan 6, 20263,600.003,655.003,565.003,595.003,595.000.84%250,400
Jan 5, 20263,550.003,565.003,510.003,565.003,565.001.42%178,300
Dec 30, 20253,505.003,555.003,480.003,515.003,515.00-1.68%235,800
Dec 29, 20253,570.003,660.003,545.003,575.003,575.002.14%225,600
Dec 26, 20253,525.003,525.003,475.003,500.003,500.00-131,100
Dec 25, 20253,490.003,610.003,490.003,500.003,500.001.01%253,500
Dec 24, 20253,420.003,545.003,390.003,465.003,465.003.13%284,700
Dec 23, 20253,345.003,370.003,325.003,360.003,360.00-0.44%168,200
Dec 22, 20253,350.003,415.003,305.003,375.003,375.007.83%415,300
Dec 19, 20253,160.003,165.003,110.003,130.003,130.00-0.32%145,300
Dec 18, 20253,080.003,160.003,050.003,140.003,140.000.64%183,900
Dec 17, 20253,125.003,165.003,090.003,120.003,120.000.16%92,700
Dec 16, 20253,205.003,205.003,085.003,115.003,115.00-4.01%170,100
Dec 15, 20253,185.003,245.003,170.003,245.003,245.00-0.31%137,300
Dec 12, 20253,255.003,265.003,210.003,255.003,255.002.20%106,400
Dec 11, 20253,265.003,290.003,175.003,185.003,185.00-3.04%121,100
Dec 10, 20253,250.003,320.003,240.003,285.003,285.001.23%103,700
Dec 9, 20253,315.003,335.003,240.003,245.003,245.00-3.13%132,200
Dec 8, 20253,275.003,360.003,255.003,350.003,350.003.08%206,400
Dec 5, 20253,285.003,295.003,240.003,250.003,250.00-1.07%116,900
Dec 4, 20253,270.003,310.003,240.003,285.003,285.001.86%159,500
Dec 3, 20253,195.003,265.003,190.003,225.003,225.001.90%148,200
Dec 2, 20253,295.003,295.003,165.003,165.003,165.00-2.76%165,100
Dec 1, 20253,275.003,325.003,210.003,255.003,255.000.62%212,900
Nov 28, 20253,240.003,265.003,195.003,235.003,235.000.31%197,500
Nov 27, 20253,155.003,265.003,110.003,225.003,225.002.71%238,500
Nov 26, 20253,110.003,170.003,085.003,140.003,140.001.62%208,800
Nov 25, 20253,130.003,145.003,080.003,090.003,090.000.98%155,900
Nov 21, 20253,065.003,130.003,020.003,060.003,060.00-3.32%664,300
Nov 20, 20253,200.003,210.003,125.003,165.003,165.004.80%280,100
Nov 19, 20253,085.003,090.002,972.003,020.003,020.00-2.11%307,600
Nov 18, 20253,210.003,210.003,075.003,085.003,085.00-5.95%332,600
Nov 17, 20253,165.003,320.003,135.003,280.003,280.004.96%349,500
Nov 14, 20253,325.003,335.003,110.003,125.003,125.00-8.89%567,800
Nov 13, 20253,360.003,445.003,330.003,430.003,430.001.48%327,100
Nov 12, 20253,365.003,445.003,325.003,380.003,380.00-1.60%451,500
Nov 11, 20253,320.003,475.003,310.003,435.003,435.001.48%685,700
Nov 10, 20253,160.003,560.003,145.003,385.003,385.009.19%1,765,400
Nov 7, 20253,225.003,265.003,065.003,100.003,100.0012.24%2,884,800
Nov 6, 20252,751.002,800.002,726.002,762.002,762.000.40%280,000
Nov 5, 20252,819.002,824.002,671.002,751.002,751.00-3.58%335,800
Nov 4, 20252,857.002,911.002,848.002,853.002,853.000.07%223,100
Oct 31, 20252,876.002,876.002,835.002,851.002,851.00-1.38%166,300
Oct 30, 20252,861.002,902.002,833.002,891.002,891.001.47%131,100
Oct 29, 20252,901.002,918.002,837.002,849.002,849.00-1.79%162,000
Oct 28, 20252,930.002,950.002,901.002,901.002,901.00-2.29%164,200
Oct 27, 20252,997.003,010.002,957.002,969.002,969.000.10%212,900
Oct 24, 20252,983.002,995.002,957.002,966.002,966.00-132,500
Oct 23, 20252,901.002,982.002,879.002,966.002,966.001.68%210,600
Oct 22, 20252,912.002,930.002,873.002,917.002,917.000.93%197,300
Oct 21, 20252,916.002,957.002,890.002,890.002,890.00-0.55%187,200
Oct 20, 20252,900.002,927.002,864.002,906.002,906.002.58%158,800
Oct 17, 20252,875.002,905.002,832.002,833.002,833.00-4.29%233,900
Oct 16, 20252,891.002,960.002,853.002,960.002,960.003.57%323,900
Oct 15, 20252,720.002,865.002,720.002,858.002,858.006.68%282,900
Oct 14, 20252,748.002,803.002,679.002,679.002,679.00-3.74%231,000
Oct 10, 20252,825.002,825.002,763.002,783.002,783.00-1.56%251,700
Oct 9, 20252,748.002,856.002,747.002,827.002,827.002.39%270,100
Oct 8, 20252,816.002,822.002,751.002,761.002,761.00-1.81%239,100