kabutan

FURUKAWA CO.,LTD.(5715) Historical

5715
TSE Prime
FURUKAWA CO.,LTD.
4,145
JPY
-160
(-3.72%)
Apr 30, 9:44 am JST
25.87
USD
Apr 29, 8:44 pm EDT
Result
PTS
outside of trading hours
4,150
Apr 30, 9:43 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
7,140 JPY
52 Week Low May 14, 2025
2,034 JPY
Yearly High Feb 12, 2026
7,140 JPY
Yearly Low Jan 5, 2026
3,865 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,165 4,165 4,110 4,145 -160 -3.72% 51,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,210 4,310 4,160 4,305 +95 +2.26% 229,500
Apr 27, 2026 4,220 4,230 4,100 4,210 -20 -0.47% 207,500
Apr 24, 2026 4,285 4,295 4,195 4,230 -20 -0.47% 212,600
Apr 23, 2026 4,315 4,355 4,200 4,250 -100 -2.30% 236,300
Apr 22, 2026 4,370 4,385 4,270 4,350 -85 -1.92% 299,500
Apr 21, 2026 4,530 4,530 4,415 4,435 -85 -1.88% 199,000
Apr 20, 2026 4,595 4,595 4,485 4,520 -20 -0.44% 224,700
Apr 17, 2026 4,670 4,670 4,530 4,540 -185 -3.92% 326,000
Apr 16, 2026 4,755 4,770 4,675 4,725 0 0.00% 259,400
Apr 15, 2026 4,910 4,920 4,695 4,725 -115 -2.38% 307,300
Apr 14, 2026 4,835 4,915 4,830 4,840 +75 +1.57% 434,700
Apr 13, 2026 4,650 4,765 4,630 4,765 +55 +1.17% 271,700
Apr 10, 2026 4,730 4,745 4,620 4,710 +15 +0.32% 263,900
Apr 9, 2026 4,770 4,770 4,615 4,695 -75 -1.57% 347,400
Apr 8, 2026 4,690 4,780 4,645 4,770 +290 +6.47% 347,000
Apr 7, 2026 4,445 4,505 4,405 4,480 +30 +0.67% 145,800
Apr 6, 2026 4,505 4,540 4,450 4,450 -20 -0.45% 175,500
Apr 3, 2026 4,455 4,500 4,415 4,470 +65 +1.48% 262,300
Apr 2, 2026 4,635 4,675 4,405 4,405 -225 -4.86% 383,600
Apr 1, 2026 4,465 4,630 4,450 4,630 +375 +8.81% 336,700