kabutan

FURUYA METAL CO.,LTD.(7826) Historical

7826
TSE Prime
FURUYA METAL CO.,LTD.
6,900
JPY
-10
(-0.14%)
Mar 13, 3:30 pm JST
43.28
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,900
Mar 13, 7:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
8,050 JPY
52 Week Low Apr 7, 2025
2,020 JPY
Yearly High Feb 25, 2026
8,050 JPY
Yearly Low Apr 7, 2025
2,020 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,710 7,050 6,700 6,900 -10 -0.14% 464,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 7,070 7,250 6,850 6,910 -440 -5.99% 598,200
Mar 11, 2026 7,100 7,530 7,090 7,350 +600 +8.89% 595,500
Mar 10, 2026 6,950 6,970 6,610 6,750 +280 +4.33% 606,700
Mar 9, 2026 6,690 6,810 6,140 6,470 -870 -11.85% 813,900
Mar 6, 2026 7,180 7,400 7,030 7,340 +20 +0.27% 462,000
Mar 5, 2026 7,320 7,670 7,220 7,320 +400 +5.78% 620,500
Mar 4, 2026 7,170 7,420 6,800 6,920 -550 -7.36% 864,200
Mar 3, 2026 7,780 8,020 7,470 7,470 -260 -3.36% 497,000
Mar 2, 2026 7,370 7,790 7,330 7,730 +60 +0.78% 505,200
Feb 27, 2026 7,200 7,670 7,150 7,670 +170 +2.27% 470,300
Feb 26, 2026 7,640 7,850 7,120 7,500 -140 -1.83% 711,500
Feb 25, 2026 8,040 8,050 7,550 7,640 -270 -3.41% 723,900
Feb 24, 2026 7,390 8,040 7,300 7,910 +520 +7.04% 928,300
Feb 20, 2026 7,050 7,400 6,970 7,390 +240 +3.36% 421,100
Feb 19, 2026 6,950 7,270 6,910 7,150 +330 +4.84% 530,900
Feb 18, 2026 6,570 6,830 6,540 6,820 +160 +2.40% 373,300
Feb 17, 2026 6,750 6,760 6,380 6,660 -70 -1.04% 574,500
Feb 16, 2026 6,390 6,760 6,360 6,730 +410 +6.49% 647,400
Feb 13, 2026 6,560 6,680 6,160 6,320 -440 -6.51% 813,400
Feb 12, 2026 6,000 6,940 5,830 6,760 +1,060 +18.60% 2,428,000