Furukawa Co., Ltd. 5715
TSE · Japan · Producer Manufacturing
¥4,040.00-30.00 (-0.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,040.00 | -0.74% | ¥4,050.00 | ¥4,140.00 | ¥4,040.00 | 180.60K |
| 2026-10-01 | ¥4,070.00 | -1.81% | ¥4,100.00 | ¥4,125.00 | ¥4,050.00 | 162.00K |
| 2026-09-30 | ¥4,145.00 | +3.63% | ¥4,065.00 | ¥4,145.00 | ¥4,035.00 | 225.10K |
| 2026-09-29 | ¥4,000.00 | -3.03% | ¥4,055.00 | ¥4,090.00 | ¥3,985.00 | 183.40K |
| 2026-09-28 | ¥4,125.00 | -0.48% | ¥4,180.00 | ¥4,185.00 | ¥4,105.00 | 168.10K |
| 2026-09-25 | ¥4,145.00 | +0.12% | ¥4,135.00 | ¥4,215.00 | ¥4,125.00 | 160.20K |
| 2026-09-24 | ¥4,140.00 | -2.01% | ¥4,240.00 | ¥4,260.00 | ¥4,140.00 | 166.20K |
| 2026-09-18 | ¥4,225.00 | +3.17% | ¥4,135.00 | ¥4,260.00 | ¥4,135.00 | 257.70K |
| 2026-09-17 | ¥4,095.00 | +0.61% | ¥4,105.00 | ¥4,150.00 | ¥4,050.00 | 203.10K |
| 2026-09-16 | ¥4,070.00 | +2.91% | ¥3,990.00 | ¥4,080.00 | ¥3,980.00 | 167.50K |
| 2026-09-15 | ¥3,955.00 | -1.37% | ¥3,955.00 | ¥4,010.00 | ¥3,910.00 | 193.20K |
| 2026-09-14 | ¥4,010.00 | -0.87% | ¥4,000.00 | ¥4,085.00 | ¥3,965.00 | 151.50K |
| 2026-09-11 | ¥4,045.00 | -5.16% | ¥4,050.00 | ¥4,130.00 | ¥4,010.00 | 332.90K |
| 2026-09-10 | ¥4,265.00 | -2.63% | ¥4,315.00 | ¥4,350.00 | ¥4,210.00 | 230.40K |
| 2026-09-09 | ¥4,380.00 | +4.78% | ¥4,190.00 | ¥4,390.00 | ¥4,190.00 | 206.60K |
| 2026-09-08 | ¥4,180.00 | -1.99% | ¥4,255.00 | ¥4,360.00 | ¥4,160.00 | 245.50K |
| 2026-09-07 | ¥4,265.00 | +0.59% | ¥4,260.00 | ¥4,350.00 | ¥4,240.00 | 210.00K |
| 2026-09-04 | ¥4,240.00 | -0.47% | ¥4,325.00 | ¥4,345.00 | ¥4,145.00 | 194.90K |
| 2026-09-03 | ¥4,260.00 | +0.59% | ¥4,290.00 | ¥4,330.00 | ¥4,210.00 | 223.60K |
| 2026-09-02 | ¥4,235.00 | -6.41% | ¥4,390.00 | ¥4,410.00 | ¥4,200.00 | 376.30K |
| 2026-09-01 | ¥4,525.00 | +1.34% | ¥4,430.00 | ¥4,550.00 | ¥4,400.00 | 261.60K |
| 2026-08-31 | ¥4,465.00 | +0.11% | ¥4,350.00 | ¥4,475.00 | ¥4,300.00 | 324.60K |
| 2026-08-28 | ¥4,460.00 | 0.00% | ¥4,505.00 | ¥4,615.00 | ¥4,440.00 | 421.40K |
| 2026-08-27 | ¥4,460.00 | +0.34% | ¥4,410.00 | ¥4,500.00 | ¥4,325.00 | 308.10K |
| 2026-08-26 | ¥4,445.00 | +1.14% | ¥4,420.00 | ¥4,545.00 | ¥4,405.00 | 423.60K |
| 2026-08-25 | ¥4,395.00 | +0.57% | ¥4,375.00 | ¥4,450.00 | ¥4,310.00 | 442.30K |
| 2026-08-24 | ¥4,370.00 | +5.05% | ¥4,205.00 | ¥4,480.00 | ¥4,165.00 | 466.60K |
| 2026-08-21 | ¥4,160.00 | +1.34% | ¥4,035.00 | ¥4,195.00 | ¥4,035.00 | 234.80K |
| 2026-08-20 | ¥4,105.00 | +4.85% | ¥3,995.00 | ¥4,170.00 | ¥3,975.00 | 253.50K |
| 2026-08-19 | ¥3,915.00 | -8.95% | ¥4,100.00 | ¥4,130.00 | ¥3,915.00 | 445.20K |
| 2026-08-18 | ¥4,300.00 | +1.06% | ¥4,250.00 | ¥4,455.00 | ¥4,185.00 | 360.10K |
| 2026-08-17 | ¥4,255.00 | +0.95% | ¥4,220.00 | ¥4,365.00 | ¥4,220.00 | 431.00K |
| 2026-08-14 | ¥4,215.00 | +4.59% | ¥4,000.00 | ¥4,335.00 | ¥3,975.00 | 997.10K |
| 2026-08-13 | ¥4,030.00 | +1.26% | ¥4,000.00 | ¥4,075.00 | ¥3,955.00 | 426.30K |
| 2026-08-12 | ¥3,980.00 | -0.62% | ¥3,990.00 | ¥4,005.00 | ¥3,865.00 | 320.70K |
| 2026-08-10 | ¥4,005.00 | +4.71% | ¥3,860.00 | ¥4,040.00 | ¥3,855.00 | 374.10K |
| 2026-08-07 | ¥3,825.00 | -1.92% | ¥3,905.00 | ¥3,915.00 | ¥3,790.00 | 234.50K |
| 2026-08-06 | ¥3,900.00 | -0.26% | ¥3,840.00 | ¥4,030.00 | ¥3,840.00 | 238.50K |
| 2026-08-05 | ¥3,910.00 | +8.91% | ¥3,660.00 | ¥3,910.00 | ¥3,660.00 | 303.20K |
| 2026-08-04 | ¥3,590.00 | +2.72% | ¥3,510.00 | ¥3,590.00 | ¥3,470.00 | 422.20K |
| 2026-08-03 | ¥3,495.00 | -1.69% | ¥3,490.00 | ¥3,570.00 | ¥3,425.00 | 260.40K |
| 2026-07-31 | ¥3,555.00 | +5.33% | ¥3,510.00 | ¥3,590.00 | ¥3,420.00 | 277.00K |
| 2026-07-30 | ¥3,375.00 | +1.20% | ¥3,330.00 | ¥3,415.00 | ¥3,280.00 | 204.10K |
| 2026-07-29 | ¥3,335.00 | -5.12% | ¥3,515.00 | ¥3,520.00 | ¥3,230.00 | 417.90K |
| 2026-07-28 | ¥3,515.00 | -5.26% | ¥3,640.00 | ¥3,650.00 | ¥3,480.00 | 293.30K |
| 2026-07-27 | ¥3,710.00 | +3.63% | ¥3,665.00 | ¥3,715.00 | ¥3,615.00 | 292.60K |
| 2026-07-24 | ¥3,580.00 | -3.89% | ¥3,675.00 | ¥3,685.00 | ¥3,555.00 | 225.80K |
| 2026-07-23 | ¥3,725.00 | +0.81% | ¥3,740.00 | ¥3,765.00 | ¥3,685.00 | 235.80K |
| 2026-07-22 | ¥3,695.00 | +1.37% | ¥3,740.00 | ¥3,850.00 | ¥3,690.00 | 417.10K |
| 2026-07-21 | ¥3,645.00 | +4.14% | ¥3,570.00 | ¥3,670.00 | ¥3,555.00 | 290.90K |
| 2026-07-17 | ¥3,500.00 | -4.11% | ¥3,580.00 | ¥3,605.00 | ¥3,435.00 | 351.30K |
| 2026-07-16 | ¥3,650.00 | -3.05% | ¥3,715.00 | ¥3,755.00 | ¥3,615.00 | 223.70K |
| 2026-07-15 | ¥3,765.00 | +2.03% | ¥3,730.00 | ¥3,780.00 | ¥3,695.00 | 256.60K |
| 2026-07-14 | ¥3,690.00 | +3.65% | ¥3,540.00 | ¥3,715.00 | ¥3,510.00 | 297.20K |
| 2026-07-13 | ¥3,560.00 | -0.70% | ¥3,595.00 | ¥3,675.00 | ¥3,520.00 | 223.90K |
| 2026-07-10 | ¥3,585.00 | +1.13% | ¥3,615.00 | ¥3,675.00 | ¥3,585.00 | 247.20K |
| 2026-07-09 | ¥3,545.00 | -0.42% | ¥3,535.00 | ¥3,570.00 | ¥3,495.00 | 169.20K |
| 2026-07-08 | ¥3,560.00 | -1.52% | ¥3,610.00 | ¥3,625.00 | ¥3,550.00 | 213.90K |
| 2026-07-07 | ¥3,615.00 | -2.69% | ¥3,715.00 | ¥3,745.00 | ¥3,605.00 | 177.80K |
| 2026-07-06 | ¥3,715.00 | +3.19% | ¥3,650.00 | ¥3,755.00 | ¥3,645.00 | 175.40K |
| 2026-07-03 | ¥3,600.00 | +1.41% | ¥3,530.00 | ¥3,615.00 | ¥3,470.00 | 143.40K |
| 2026-07-02 | ¥3,550.00 | +0.14% | ¥3,510.00 | ¥3,600.00 | ¥3,500.00 | 154.80K |
| 2026-07-01 | ¥3,545.00 | +0.14% | ¥3,610.00 | ¥3,635.00 | ¥3,515.00 | 162.80K |
| 2026-06-30 | ¥3,540.00 | -3.67% | ¥3,675.00 | ¥3,675.00 | ¥3,540.00 | 214.00K |
| 2026-06-29 | ¥3,675.00 | +1.24% | ¥3,650.00 | ¥3,675.00 | ¥3,570.00 | 233.10K |
| 2026-06-26 | ¥3,630.00 | -1.36% | ¥3,665.00 | ¥3,685.00 | ¥3,580.00 | 236.10K |
| 2026-06-25 | ¥3,680.00 | -2.39% | ¥3,875.00 | ¥3,875.00 | ¥3,670.00 | 263.20K |
| 2026-06-24 | ¥3,770.00 | -1.82% | ¥3,840.00 | ¥3,900.00 | ¥3,725.00 | 185.70K |
| 2026-06-23 | ¥3,840.00 | -8.02% | ¥4,215.00 | ¥4,215.00 | ¥3,840.00 | 274.70K |
| 2026-06-22 | ¥4,175.00 | +2.58% | ¥4,120.00 | ¥4,235.00 | ¥4,100.00 | 265.90K |
| 2026-06-19 | ¥4,070.00 | -1.81% | ¥4,120.00 | ¥4,175.00 | ¥4,055.00 | 173.90K |
| 2026-06-18 | ¥4,145.00 | +0.24% | ¥4,190.00 | ¥4,245.00 | ¥4,120.00 | 288.90K |
| 2026-06-17 | ¥4,135.00 | +1.97% | ¥4,035.00 | ¥4,250.00 | ¥4,035.00 | 170.80K |
| 2026-06-16 | ¥4,055.00 | -1.70% | ¥4,150.00 | ¥4,175.00 | ¥4,040.00 | 296.60K |
| 2026-06-15 | ¥4,125.00 | +10.74% | ¥3,850.00 | ¥4,140.00 | ¥3,845.00 | 341.30K |
| 2026-06-12 | ¥3,725.00 | +4.20% | ¥3,665.00 | ¥3,730.00 | ¥3,605.00 | 264.70K |
| 2026-06-11 | ¥3,575.00 | -1.38% | ¥3,555.00 | ¥3,590.00 | ¥3,435.00 | 216.90K |
| 2026-06-10 | ¥3,625.00 | -0.82% | ¥3,635.00 | ¥3,675.00 | ¥3,600.00 | 207.50K |
| 2026-06-09 | ¥3,655.00 | +0.41% | ¥3,650.00 | ¥3,685.00 | ¥3,600.00 | 291.50K |
| 2026-06-08 | ¥3,640.00 | -5.08% | ¥3,670.00 | ¥3,705.00 | ¥3,605.00 | 319.90K |
| 2026-06-05 | ¥3,835.00 | +3.79% | ¥3,710.00 | ¥3,865.00 | ¥3,670.00 | 337.80K |
| 2026-06-04 | ¥3,695.00 | -3.27% | ¥3,750.00 | ¥3,780.00 | ¥3,690.00 | 206.70K |
| 2026-06-03 | ¥3,820.00 | +0.53% | ¥3,865.00 | ¥3,885.00 | ¥3,760.00 | 317.10K |
| 2026-06-02 | ¥3,800.00 | -5.00% | ¥3,900.00 | ¥3,900.00 | ¥3,715.00 | 306.90K |
| 2026-06-01 | ¥4,000.00 | +0.38% | ¥4,050.00 | ¥4,050.00 | ¥3,945.00 | 245.20K |
| 2026-05-29 | ¥3,985.00 | 0.00% | ¥4,000.00 | ¥4,045.00 | ¥3,945.00 | 268.40K |
| 2026-05-28 | ¥3,985.00 | -1.97% | ¥4,045.00 | ¥4,105.00 | ¥3,910.00 | 327.90K |
| 2026-05-27 | ¥4,065.00 | -4.69% | ¥4,265.00 | ¥4,290.00 | ¥4,045.00 | 233.50K |
| 2026-05-26 | ¥4,265.00 | +3.90% | ¥4,155.00 | ¥4,280.00 | ¥4,065.00 | 245.50K |
| 2026-05-25 | ¥4,105.00 | +3.40% | ¥4,040.00 | ¥4,175.00 | ¥4,000.00 | 205.60K |