kabutan

Furubayashi Shiko Co.,Ltd.(3944) Historical

3944
TSE Standard
Furubayashi Shiko Co.,Ltd.
2,585
JPY
(ー%)
Mar 16, 9:00 am JST
16.20
USD
Mar 15, 8:00 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 Apr 7, 2025
1,833 JPY
Yearly High Feb 9, 2026
2,930 JPY
Yearly Low Jan 15, 2025
1,802 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,585 2,585 2,585 2,585 ー% 700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,300 2,390 2,300 2,360 +77 +3.37% 5,100
Nov 28, 2025 2,288 2,288 2,280 2,283 -5 -0.22% 1,400
Nov 21, 2025 2,303 2,303 2,280 2,288 -15 -0.65% 1,300
Nov 14, 2025 2,380 2,400 2,303 2,303 -72 -3.03% 2,300
Nov 7, 2025 2,340 2,429 2,304 2,375 +55 +2.37% 4,000
Oct 31, 2025 2,381 2,426 2,312 2,320 -60 -2.52% 1,600