kabutan

FURUYA METAL CO.,LTD.(7826) Historical

7826
TSE Prime
FURUYA METAL CO.,LTD.
3,265
JPY
-20
(-0.61%)
Dec 5, 1:35 pm JST
21.06
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
3,279.5
Dec 5, 1:25 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,275 3,325 3,165 3,265 +30 +0.93% 749,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,857 3,560 2,671 3,235 +384 +13.47% 10,256,000
Oct, 2025 2,751 3,010 2,679 2,851 +52 +1.86% 4,729,200
Sep, 2025 2,487 3,010 2,455 2,799 +318 +12.82% 6,378,600
Aug, 2025 2,579 2,638 2,151 2,481 -110 -4.25% 7,737,200
Jul, 2025 2,510 2,634 2,400 2,591 +65 +2.57% 4,110,700
Jun, 2025 2,745 2,764 2,450 2,526 -234 -8.48% 7,652,300
May, 2025 2,553 2,785 2,490 2,760 +197 +7.69% 2,813,500
Apr, 2025 2,702 2,707 2,020 2,563 -104 -3.90% 3,919,200
Mar, 2025 2,773 2,919 2,640 2,667 -91 -3.30% 3,743,900
Feb, 2025 3,250 3,345 2,742 2,758 -547 -16.55% 3,301,200
Jan, 2025 3,650 3,650 3,215 3,305 -320 -8.83% 1,814,800
Dec, 2024 3,475 3,640 3,385 3,625 +180 +5.22% 1,843,900
Nov, 2024 3,930 4,100 3,400 3,445 -570 -14.20% 2,370,300
Oct, 2024 4,040 4,180 3,805 4,015 0 0.00% 1,685,600
Sep, 2024 4,300 4,300 3,650 4,015 -235 -5.53% 2,214,400
Aug, 2024 4,540 4,550 3,250 4,250 -360 -7.81% 3,564,800
Jul, 2024 4,430 4,850 4,110 4,610 +240 +5.49% 2,934,900
Jun, 2024 4,483 4,509 4,210 4,370 +87 +2.03% 2,534,622
May, 2024 3,653 4,533 3,586 4,283 +594 +16.10% 4,725,347
Apr, 2024 3,829 4,136 3,549 3,689 -90 -2.38% 4,557,045