Skip to main content
Furuya Metal Co., Ltd. (TYO:7826)
Japan flag Japan · Delayed Price · Currency is JPY
7,430.00
+170.00 (2.34%)
Apr 28, 2026, 3:30 PM JST

Furuya Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,210.007,430.007,140.007,430.007,430.002.34%295,800
Apr 27, 20267,420.007,520.007,120.007,260.007,260.00-2.16%337,100
Apr 24, 20267,410.007,590.007,390.007,420.007,420.001.92%351,700
Apr 23, 20267,390.007,440.007,020.007,280.007,280.00-0.41%318,500
Apr 22, 20267,370.007,400.007,120.007,310.007,310.00-1.35%314,400
Apr 21, 20267,340.007,460.007,280.007,410.007,410.002.35%330,100
Apr 20, 20267,440.007,480.007,200.007,240.007,240.00-2.69%263,200
Apr 17, 20267,500.007,530.007,320.007,440.007,440.00-1.33%295,900
Apr 16, 20267,600.007,800.007,430.007,540.007,540.000.53%481,700
Apr 15, 20267,790.007,790.007,340.007,500.007,500.00-1.06%560,700
Apr 14, 20267,480.007,730.007,420.007,580.007,580.005.13%577,100
Apr 13, 20266,850.007,210.006,710.007,210.007,210.003.00%553,900
Apr 10, 20266,900.007,050.006,780.007,000.007,000.002.79%526,200
Apr 9, 20266,800.006,840.006,590.006,810.006,810.00-1.30%416,800
Apr 8, 20266,650.006,940.006,610.006,900.006,900.0011.47%439,600
Apr 7, 20266,370.006,390.006,110.006,190.006,190.00-2.06%206,600
Apr 6, 20266,290.006,440.006,240.006,320.006,320.003.10%252,500
Apr 3, 20266,230.006,280.006,100.006,130.006,130.001.66%195,500
Apr 2, 20266,380.006,420.006,000.006,030.006,030.00-3.98%415,200
Apr 1, 20266,200.006,280.006,070.006,280.006,280.007.53%387,500
Mar 31, 20265,850.006,110.005,790.005,840.005,840.00-6.26%546,600
Mar 30, 20265,980.006,280.005,950.006,230.006,230.00-2.20%554,700
Mar 27, 20266,410.006,430.006,060.006,370.006,370.00-3.63%544,900
Mar 26, 20267,020.007,090.006,510.006,610.006,610.00-5.97%423,000
Mar 25, 20266,970.007,070.006,860.007,030.007,030.006.84%349,800
Mar 24, 20266,710.006,860.006,390.006,580.006,580.003.30%419,900
Mar 23, 20266,620.006,650.006,240.006,370.006,370.00-9.39%593,100
Mar 19, 20267,150.007,230.006,920.007,030.007,030.00-5.64%646,900
Mar 18, 20266,980.007,450.006,980.007,450.007,450.009.88%514,200
Mar 17, 20267,170.007,170.006,740.006,780.006,780.00-2.73%450,500
Mar 16, 20266,900.007,180.006,850.006,970.006,970.001.01%390,800
Mar 13, 20266,710.007,050.006,700.006,900.006,900.00-0.14%464,700
Mar 12, 20267,070.007,250.006,850.006,910.006,910.00-5.99%598,200
Mar 11, 20267,100.007,530.007,090.007,350.007,350.008.89%595,500
Mar 10, 20266,950.006,970.006,610.006,750.006,750.004.33%606,700
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