kabutan

FURUYA METAL CO.,LTD.(7826) Historical

7826
TSE Prime
FURUYA METAL CO.,LTD.
3,255
JPY
+70
(+2.20%)
Dec 12, 3:30 pm JST
20.89
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
3,650 JPY
52 Week Low Apr 7, 2025
2,020 JPY
Yearly High Jan 6, 2025
3,650 JPY
Yearly Low Apr 7, 2025
2,020 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,255 3,265 3,210 3,255 +70 +2.20% 106,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,265 3,290 3,175 3,185 -100 -3.04% 121,100
Dec 10, 2025 3,250 3,320 3,240 3,285 +40 +1.23% 103,700
Dec 9, 2025 3,315 3,335 3,240 3,245 -105 -3.13% 132,200
Dec 8, 2025 3,275 3,360 3,255 3,350 +100 +3.08% 206,400
Dec 5, 2025 3,285 3,295 3,240 3,250 -35 -1.07% 116,900
Dec 4, 2025 3,270 3,310 3,240 3,285 +60 +1.86% 159,500
Dec 3, 2025 3,195 3,265 3,190 3,225 +60 +1.90% 148,200
Dec 2, 2025 3,295 3,295 3,165 3,165 -90 -2.76% 165,100
Dec 1, 2025 3,275 3,325 3,210 3,255 +20 +0.62% 212,900
Nov 28, 2025 3,240 3,265 3,195 3,235 +10 +0.31% 197,500
Nov 27, 2025 3,155 3,265 3,110 3,225 +85 +2.71% 238,500
Nov 26, 2025 3,110 3,170 3,085 3,140 +50 +1.62% 208,800
Nov 25, 2025 3,130 3,145 3,080 3,090 +30 +0.98% 155,900
Nov 21, 2025 3,065 3,130 3,020 3,060 -105 -3.32% 664,300
Nov 20, 2025 3,200 3,210 3,125 3,165 +145 +4.80% 280,100
Nov 19, 2025 3,085 3,090 2,972 3,020 -65 -2.11% 307,600
Nov 18, 2025 3,210 3,210 3,075 3,085 -195 -5.95% 332,600
Nov 17, 2025 3,165 3,320 3,135 3,280 +155 +4.96% 349,500
Nov 14, 2025 3,325 3,335 3,110 3,125 -305 -8.89% 567,800
Nov 13, 2025 3,360 3,445 3,330 3,430 +50 +1.48% 327,100