kabutan

Furubayashi Shiko Co.,Ltd.(3944) Historical

3944
TSE Standard
Furubayashi Shiko Co.,Ltd.
2,338
JPY
-10
(-0.43%)
Apr 30, 12:33 pm JST
14.57
USD
Apr 29, 11:33 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 9, 2026
2,930 JPY
52 Week Low May 1, 2025
1,987 JPY
Yearly High Feb 9, 2026
2,930 JPY
Yearly Low Jan 7, 2026
2,313 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,350 2,385 2,338 2,338 -12 -0.51% 16,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,380 2,415 2,342 2,350 -30 -1.26% 4,600
Apr 17, 2026 2,344 2,499 2,344 2,380 -7 -0.29% 3,300
Apr 10, 2026 2,381 2,410 2,355 2,387 -4 -0.17% 2,800
Apr 3, 2026 2,355 2,420 2,350 2,391 +19 +0.80% 4,400
Mar 27, 2026 2,441 2,469 2,372 2,372 -219 -8.45% 2,600
Mar 19, 2026 2,585 2,606 2,585 2,591 +6 +0.23% 2,800
Mar 13, 2026 2,566 2,590 2,566 2,585 -42 -1.60% 400
Mar 6, 2026 2,699 2,739 2,503 2,627 -72 -2.67% 5,500
Feb 27, 2026 2,708 2,708 2,620 2,699 -6 -0.22% 4,600
Feb 20, 2026 2,720 2,720 2,678 2,705 -15 -0.55% 3,000
Feb 13, 2026 2,763 2,930 2,630 2,720 -13 -0.48% 35,400
Feb 6, 2026 2,616 2,740 2,590 2,733 +120 +4.59% 12,700
Jan 30, 2026 2,479 2,723 2,479 2,613 +84 +3.32% 8,300
Jan 23, 2026 2,370 2,579 2,370 2,529 +117 +4.85% 9,000
Jan 16, 2026 2,348 2,490 2,348 2,412 +68 +2.90% 6,600
Jan 9, 2026 2,350 2,350 2,313 2,344 -6 -0.26% 2,000
Dec 30, 2025 2,350 2,400 2,350 2,350 0 0.00% 2,400
Dec 26, 2025 2,393 2,393 2,321 2,350 -32 -1.34% 4,000
Dec 19, 2025 2,417 2,445 2,380 2,382 +15 +0.63% 3,100
Dec 12, 2025 2,360 2,400 2,316 2,367 +7 +0.30% 2,200