kabutan

FURUYA METAL CO.,LTD.(7826) Historical

7826
TSE Prime
FURUYA METAL CO.,LTD.
3,285
JPY
0
(0.00%)
Dec 5, 12:55 pm JST
21.17
USD
Dec 4, 10:55 pm EST
Result
PTS
outside of trading hours
3,281
Dec 5, 12:54 pm JST
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 5, 2025 3,285 3,290 3,255 3,285 0 0.00% 51,900

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,365 3,445 3,325 3,380 -55 -1.60% 451,500
Nov 11, 2025 3,320 3,475 3,310 3,435 +50 +1.48% 685,700
Nov 10, 2025 3,160 3,560 3,145 3,385 +285 +9.19% 1,765,400
Nov 7, 2025 3,225 3,265 3,065 3,100 +338 +12.24% 2,884,800
Nov 6, 2025 2,751 2,800 2,726 2,762 +11 +0.40% 280,000