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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,275 3,325 3,165 3,265 +30 +0.93% 749,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,130 3,265 3,080 3,235 +175 +5.72% 800,700
Nov 21, 2025 3,165 3,320 2,972 3,060 -65 -2.08% 1,934,100
Nov 14, 2025 3,160 3,560 3,110 3,125 +25 +0.81% 3,797,500
Nov 7, 2025 2,857 3,265 2,671 3,100 +249 +8.73% 3,723,700
Oct 31, 2025 2,997 3,010 2,833 2,851 -115 -3.88% 836,500
Oct 24, 2025 2,900 2,995 2,864 2,966 +133 +4.69% 886,400
Oct 17, 2025 2,748 2,960 2,679 2,833 +50 +1.80% 1,071,700
Oct 10, 2025 2,862 2,862 2,747 2,783 -2 -0.07% 1,154,300
Oct 3, 2025 2,937 2,949 2,698 2,785 -115 -3.97% 1,182,200
Sep 26, 2025 2,912 3,010 2,877 2,900 +32 +1.12% 1,053,500
Sep 19, 2025 2,859 2,978 2,845 2,868 +50 +1.77% 1,350,900
Sep 12, 2025 2,727 2,855 2,672 2,818 +101 +3.72% 1,616,300
Sep 5, 2025 2,487 2,717 2,455 2,717 +236 +9.51% 1,956,000
Aug 29, 2025 2,404 2,524 2,400 2,481 +109 +4.60% 1,824,100
Aug 22, 2025 2,280 2,380 2,255 2,372 +95 +4.17% 1,712,600
Aug 15, 2025 2,253 2,333 2,236 2,277 +23 +1.02% 1,628,300
Aug 8, 2025 2,530 2,638 2,151 2,254 -326 -12.64% 2,417,400
Aug 1, 2025 2,569 2,605 2,527 2,580 +13 +0.51% 772,000
Jul 25, 2025 2,484 2,634 2,472 2,567 +98 +3.97% 1,070,000
Jul 18, 2025 2,498 2,515 2,451 2,469 -37 -1.48% 576,900