Furubayashi Shiko Co., Ltd. 3944
TSE · Japan · Process Industries
¥3,100.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,100.00 | 0.00% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 200 |
| 2026-09-30 | ¥3,100.00 | -2.82% | ¥3,120.00 | ¥3,120.00 | ¥3,100.00 | 600 |
| 2026-09-29 | ¥3,190.00 | 0.00% | ¥3,190.00 | ¥3,190.00 | ¥3,190.00 | 0 |
| 2026-09-28 | ¥3,190.00 | +1.92% | ¥3,130.00 | ¥3,190.00 | ¥3,130.00 | 300 |
| 2026-09-25 | ¥3,130.00 | +1.95% | ¥3,070.00 | ¥3,130.00 | ¥3,070.00 | 200 |
| 2026-09-24 | ¥3,070.00 | -1.44% | ¥3,115.00 | ¥3,115.00 | ¥3,070.00 | 600 |
| 2026-09-18 | ¥3,115.00 | 0.00% | ¥3,115.00 | ¥3,115.00 | ¥3,045.00 | 1.20K |
| 2026-09-17 | ¥3,115.00 | -0.80% | ¥3,135.00 | ¥3,185.00 | ¥3,115.00 | 400 |
| 2026-09-16 | ¥3,140.00 | 0.00% | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 0 |
| 2026-09-15 | ¥3,140.00 | -2.18% | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 500 |
| 2026-09-14 | ¥3,210.00 | 0.00% | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 0 |
| 2026-09-11 | ¥3,210.00 | 0.00% | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 0 |
| 2026-09-10 | ¥3,210.00 | 0.00% | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 0 |
| 2026-09-09 | ¥3,210.00 | -1.08% | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 500 |
| 2026-09-08 | ¥3,245.00 | 0.00% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 500 |
| 2026-09-07 | ¥3,245.00 | +0.31% | ¥3,235.00 | ¥3,245.00 | ¥3,235.00 | 700 |
| 2026-09-04 | ¥3,235.00 | 0.00% | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | 1.30K |
| 2026-09-03 | ¥3,235.00 | -0.61% | ¥3,200.00 | ¥3,235.00 | ¥3,200.00 | 400 |
| 2026-09-02 | ¥3,255.00 | 0.00% | ¥3,255.00 | ¥3,255.00 | ¥3,255.00 | 700 |
| 2026-09-01 | ¥3,255.00 | +3.17% | ¥3,200.00 | ¥3,255.00 | ¥3,175.00 | 3.00K |
| 2026-08-31 | ¥3,155.00 | +2.44% | ¥3,195.00 | ¥3,195.00 | ¥3,155.00 | 1.00K |
| 2026-08-28 | ¥3,080.00 | 0.00% | ¥3,080.00 | ¥3,080.00 | ¥3,080.00 | 500 |
| 2026-08-27 | ¥3,080.00 | +0.98% | ¥3,050.00 | ¥3,105.00 | ¥3,050.00 | 1.40K |
| 2026-08-26 | ¥3,050.00 | -1.61% | ¥3,055.00 | ¥3,105.00 | ¥3,050.00 | 1.80K |
| 2026-08-25 | ¥3,100.00 | -1.27% | ¥3,150.00 | ¥3,150.00 | ¥3,090.00 | 800 |
| 2026-08-24 | ¥3,140.00 | +0.16% | ¥3,095.00 | ¥3,140.00 | ¥3,060.00 | 1.10K |
| 2026-08-21 | ¥3,135.00 | -3.83% | ¥3,255.00 | ¥3,255.00 | ¥3,135.00 | 400 |
| 2026-08-20 | ¥3,260.00 | +3.82% | ¥3,140.00 | ¥3,260.00 | ¥3,140.00 | 2.70K |
| 2026-08-19 | ¥3,140.00 | 0.00% | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 0 |
| 2026-08-18 | ¥3,140.00 | +0.64% | ¥3,130.00 | ¥3,170.00 | ¥3,130.00 | 800 |
| 2026-08-17 | ¥3,120.00 | -1.89% | ¥3,110.00 | ¥3,170.00 | ¥3,065.00 | 900 |
| 2026-08-14 | ¥3,180.00 | +6.71% | ¥2,930.00 | ¥3,185.00 | ¥2,930.00 | 4.30K |
| 2026-08-13 | ¥2,980.00 | -2.30% | ¥3,040.00 | ¥3,050.00 | ¥2,950.00 | 2.00K |
| 2026-08-12 | ¥3,050.00 | +6.09% | ¥2,825.00 | ¥3,050.00 | ¥2,825.00 | 2.30K |
| 2026-08-10 | ¥2,875.00 | -0.83% | ¥2,900.00 | ¥2,951.00 | ¥2,851.00 | 3.40K |
| 2026-08-07 | ¥2,899.00 | +1.72% | ¥2,850.00 | ¥2,900.00 | ¥2,850.00 | 1.40K |
| 2026-08-06 | ¥2,850.00 | +1.79% | ¥2,850.00 | ¥2,860.00 | ¥2,850.00 | 2.70K |
| 2026-08-05 | ¥2,800.00 | 0.00% | ¥2,800.00 | ¥2,801.00 | ¥2,752.00 | 1.20K |
| 2026-08-04 | ¥2,800.00 | +1.45% | ¥2,846.00 | ¥2,846.00 | ¥2,800.00 | 2.00K |
| 2026-08-03 | ¥2,760.00 | +1.85% | ¥2,710.00 | ¥2,760.00 | ¥2,710.00 | 1.10K |
| 2026-07-31 | ¥2,710.00 | -1.28% | ¥2,750.00 | ¥2,760.00 | ¥2,710.00 | 300 |
| 2026-07-30 | ¥2,745.00 | -1.79% | ¥2,745.00 | ¥2,745.00 | ¥2,745.00 | 200 |
| 2026-07-29 | ¥2,795.00 | +5.43% | ¥2,801.00 | ¥2,810.00 | ¥2,759.00 | 20.70K |
| 2026-07-28 | ¥2,651.00 | +1.92% | ¥2,651.00 | ¥2,651.00 | ¥2,651.00 | 1.00K |
| 2026-07-27 | ¥2,601.00 | +3.01% | ¥2,625.00 | ¥2,625.00 | ¥2,601.00 | 1.50K |
| 2026-07-24 | ¥2,525.00 | 0.00% | ¥2,525.00 | ¥2,525.00 | ¥2,525.00 | 0 |
| 2026-07-23 | ¥2,525.00 | +4.55% | ¥2,515.00 | ¥2,525.00 | ¥2,505.00 | 1.50K |
| 2026-07-22 | ¥2,415.00 | 0.00% | ¥2,415.00 | ¥2,415.00 | ¥2,415.00 | 100 |
| 2026-07-21 | ¥2,415.00 | 0.00% | ¥2,415.00 | ¥2,415.00 | ¥2,415.00 | 100 |
| 2026-07-17 | ¥2,415.00 | +0.21% | ¥2,415.00 | ¥2,415.00 | ¥2,415.00 | 100 |
| 2026-07-16 | ¥2,410.00 | -2.78% | ¥2,429.00 | ¥2,429.00 | ¥2,390.00 | 500 |
| 2026-07-15 | ¥2,479.00 | 0.00% | ¥2,479.00 | ¥2,479.00 | ¥2,479.00 | 0 |
| 2026-07-14 | ¥2,479.00 | 0.00% | ¥2,479.00 | ¥2,479.00 | ¥2,479.00 | 0 |
| 2026-07-13 | ¥2,479.00 | +2.06% | ¥2,429.00 | ¥2,479.00 | ¥2,429.00 | 200 |
| 2026-07-10 | ¥2,429.00 | +2.06% | ¥2,388.00 | ¥2,429.00 | ¥2,388.00 | 200 |
| 2026-07-09 | ¥2,380.00 | 0.00% | ¥2,380.00 | ¥2,380.00 | ¥2,380.00 | 0 |
| 2026-07-08 | ¥2,380.00 | +0.76% | ¥2,362.00 | ¥2,380.00 | ¥2,362.00 | 200 |
| 2026-07-07 | ¥2,362.00 | +0.30% | ¥2,361.00 | ¥2,362.00 | ¥2,361.00 | 400 |
| 2026-07-06 | ¥2,355.00 | -3.88% | ¥2,450.00 | ¥2,450.00 | ¥2,355.00 | 900 |
| 2026-07-03 | ¥2,450.00 | +0.25% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 100 |
| 2026-07-02 | ¥2,444.00 | 0.00% | ¥2,444.00 | ¥2,444.00 | ¥2,444.00 | 100 |
| 2026-07-01 | ¥2,444.00 | +0.78% | ¥2,425.00 | ¥2,444.00 | ¥2,425.00 | 400 |
| 2026-06-30 | ¥2,425.00 | -2.88% | ¥2,422.00 | ¥2,425.00 | ¥2,422.00 | 300 |
| 2026-06-29 | ¥2,497.00 | 0.00% | ¥2,497.00 | ¥2,497.00 | ¥2,497.00 | 0 |
| 2026-06-26 | ¥2,497.00 | -0.08% | ¥2,497.00 | ¥2,497.00 | ¥2,497.00 | 200 |
| 2026-06-25 | ¥2,499.00 | 0.00% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 0 |
| 2026-06-24 | ¥2,499.00 | 0.00% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 200 |
| 2026-06-23 | ¥2,499.00 | -1.69% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 200 |
| 2026-06-22 | ¥2,542.00 | +8.12% | ¥2,351.00 | ¥2,592.00 | ¥2,351.00 | 300 |
| 2026-06-19 | ¥2,351.00 | +0.04% | ¥2,351.00 | ¥2,351.00 | ¥2,351.00 | 100 |
| 2026-06-18 | ¥2,350.00 | +0.26% | ¥2,350.00 | ¥2,350.00 | ¥2,350.00 | 200 |
| 2026-06-17 | ¥2,344.00 | +0.99% | ¥2,321.00 | ¥2,344.00 | ¥2,321.00 | 300 |
| 2026-06-16 | ¥2,321.00 | 0.00% | ¥2,321.00 | ¥2,321.00 | ¥2,321.00 | 400 |
| 2026-06-15 | ¥2,321.00 | 0.00% | ¥2,321.00 | ¥2,321.00 | ¥2,321.00 | 0 |
| 2026-06-12 | ¥2,321.00 | 0.00% | ¥2,321.00 | ¥2,321.00 | ¥2,321.00 | 0 |
| 2026-06-11 | ¥2,321.00 | -0.51% | ¥2,321.00 | ¥2,321.00 | ¥2,321.00 | 9.30K |
| 2026-06-10 | ¥2,333.00 | 0.00% | ¥2,333.00 | ¥2,333.00 | ¥2,333.00 | 200 |
| 2026-06-09 | ¥2,333.00 | 0.00% | ¥2,333.00 | ¥2,333.00 | ¥2,333.00 | 600 |
| 2026-06-08 | ¥2,333.00 | 0.00% | ¥2,333.00 | ¥2,333.00 | ¥2,333.00 | 0 |
| 2026-06-05 | ¥2,333.00 | 0.00% | ¥2,333.00 | ¥2,333.00 | ¥2,333.00 | 200 |
| 2026-06-04 | ¥2,333.00 | 0.00% | ¥2,333.00 | ¥2,333.00 | ¥2,333.00 | 200 |
| 2026-06-03 | ¥2,333.00 | 0.00% | ¥2,333.00 | ¥2,333.00 | ¥2,333.00 | 300 |
| 2026-06-02 | ¥2,333.00 | -0.34% | ¥2,341.00 | ¥2,341.00 | ¥2,333.00 | 300 |
| 2026-06-01 | ¥2,341.00 | 0.00% | ¥2,341.00 | ¥2,341.00 | ¥2,341.00 | 300 |
| 2026-05-29 | ¥2,341.00 | -0.04% | ¥2,342.00 | ¥2,342.00 | ¥2,341.00 | 300 |
| 2026-05-28 | ¥2,342.00 | -1.35% | ¥2,374.00 | ¥2,374.00 | ¥2,342.00 | 400 |
| 2026-05-27 | ¥2,374.00 | -1.12% | ¥2,401.00 | ¥2,401.00 | ¥2,374.00 | 200 |
| 2026-05-26 | ¥2,401.00 | 0.00% | ¥2,401.00 | ¥2,401.00 | ¥2,401.00 | 0 |
| 2026-05-25 | ¥2,401.00 | 0.00% | ¥2,401.00 | ¥2,401.00 | ¥2,401.00 | 0 |
| 2026-05-22 | ¥2,401.00 | 0.00% | ¥2,401.00 | ¥2,401.00 | ¥2,401.00 | 0 |