kabutan

FURUYA METAL CO.,LTD.(7826) Historical

7826
TSE Prime
FURUYA METAL CO.,LTD.
4,295
JPY
+70
(+1.66%)
Jan 29, 3:30 pm JST
28.07
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,300.5
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
4,240 JPY
52 Week Low Apr 7, 2025
2,020 JPY
Yearly High Jan 28, 2026
4,240 JPY
Yearly Low Apr 7, 2025
2,020 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,365 4,410 4,270 4,295 +70 +1.66% 706,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,215 4,240 4,100 4,225 +10 +0.24% 337,000
Jan 27, 2026 3,980 4,235 3,945 4,215 +170 +4.20% 509,100
Jan 26, 2026 3,880 4,160 3,865 4,045 +95 +2.41% 563,100
Jan 23, 2026 3,895 4,000 3,855 3,950 +60 +1.54% 238,000
Jan 22, 2026 3,830 3,920 3,795 3,890 +95 +2.50% 210,200
Jan 21, 2026 3,770 3,860 3,740 3,795 -70 -1.81% 308,200
Jan 20, 2026 3,950 3,965 3,820 3,865 -110 -2.77% 242,100
Jan 19, 2026 3,910 3,985 3,850 3,975 -50 -1.24% 257,900
Jan 16, 2026 4,050 4,085 3,915 4,025 -10 -0.25% 317,100
Jan 15, 2026 3,900 4,050 3,890 4,035 +90 +2.28% 238,300
Jan 14, 2026 3,860 3,975 3,835 3,945 +65 +1.68% 249,700
Jan 13, 2026 3,895 3,895 3,780 3,880 +165 +4.44% 258,400
Jan 9, 2026 3,750 3,795 3,700 3,715 -35 -0.93% 224,700
Jan 8, 2026 3,730 3,825 3,700 3,750 +90 +2.46% 366,300
Jan 7, 2026 3,620 3,735 3,580 3,660 +65 +1.81% 357,900
Jan 6, 2026 3,600 3,655 3,565 3,595 +30 +0.84% 250,400
Jan 5, 2026 3,550 3,565 3,510 3,565 +50 +1.42% 178,300
Dec 30, 2025 3,505 3,555 3,480 3,515 -60 -1.68% 235,800
Dec 29, 2025 3,570 3,660 3,545 3,575 +75 +2.14% 225,600
Dec 26, 2025 3,525 3,525 3,475 3,500 0 0.00% 131,100