Furuya Metal Co., Ltd. 7826
TSE · Japan · Electronic Technology
¥11,820.00+300.00 (+2.60%)
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 | ¥11,820.00 | +2.60% | ¥11,680.00 | ¥12,000.00 | ¥11,240.00 | 490.30K |
| 2026-09-30 | ¥11,520.00 | +4.63% | ¥11,510.00 | ¥11,660.00 | ¥11,370.00 | 307.90K |
| 2026-09-29 | ¥11,010.00 | -2.91% | ¥11,240.00 | ¥11,300.00 | ¥10,920.00 | 351.80K |
| 2026-09-28 | ¥11,340.00 | -3.08% | ¥11,840.00 | ¥11,840.00 | ¥11,270.00 |
| 411.50K |
| 2026-09-25 | ¥11,700.00 | +9.35% | ¥10,910.00 | ¥11,880.00 | ¥10,850.00 | 762.40K |
| 2026-09-24 | ¥10,700.00 | -1.56% | ¥11,000.00 | ¥11,090.00 | ¥10,640.00 | 592.80K |
| 2026-09-18 | ¥10,870.00 | +9.36% | ¥10,150.00 | ¥10,900.00 | ¥10,120.00 | 708.70K |
| 2026-09-17 | ¥9,940.00 | -6.75% | ¥10,770.00 | ¥10,870.00 | ¥9,880.00 | 434.10K |
| 2026-09-16 | ¥10,660.00 | +3.00% | ¥10,190.00 | ¥10,660.00 | ¥10,080.00 | 370.90K |
| 2026-09-15 | ¥10,350.00 | +1.57% | ¥10,120.00 | ¥10,420.00 | ¥9,880.00 | 319.60K |
| 2026-09-14 | ¥10,190.00 | -1.36% | ¥10,080.00 | ¥10,450.00 | ¥9,830.00 | 554.30K |
| 2026-09-11 | ¥10,330.00 | -7.27% | ¥10,560.00 | ¥10,750.00 | ¥10,250.00 | 613.10K |
| 2026-09-10 | ¥11,140.00 | -0.98% | ¥11,310.00 | ¥11,420.00 | ¥10,690.00 | 660.90K |
| 2026-09-09 | ¥11,250.00 | +7.86% | ¥10,680.00 | ¥11,390.00 | ¥10,590.00 | 950.20K |
| 2026-09-08 | ¥10,430.00 | -3.78% | ¥10,580.00 | ¥10,920.00 | ¥10,300.00 | 911.20K |
| 2026-09-07 | ¥10,840.00 | +3.93% | ¥10,550.00 | ¥10,940.00 | ¥10,350.00 | 528.40K |
| 2026-09-04 | ¥10,430.00 | +0.68% | ¥10,490.00 | ¥10,860.00 | ¥10,260.00 | 707.70K |
| 2026-09-03 | ¥10,360.00 | +7.14% | ¥9,890.00 | ¥10,500.00 | ¥9,670.00 | 1.14M |
| 2026-09-02 | ¥9,670.00 | -1.43% | ¥9,500.00 | ¥10,060.00 | ¥9,480.00 | 837.50K |
| 2026-09-01 | ¥9,810.00 | +7.68% | ¥9,010.00 | ¥9,890.00 | ¥8,990.00 | 653.80K |
| 2026-08-31 | ¥9,110.00 | +1.56% | ¥8,680.00 | ¥9,180.00 | ¥8,650.00 | 306.10K |
| 2026-08-28 | ¥8,970.00 | -1.86% | ¥9,170.00 | ¥9,260.00 | ¥8,920.00 | 248.80K |
| 2026-08-27 | ¥9,140.00 | +2.47% | ¥9,200.00 | ¥9,310.00 | ¥8,850.00 | 291.90K |
| 2026-08-26 | ¥8,920.00 | +0.22% | ¥8,770.00 | ¥9,060.00 | ¥8,690.00 | 361.20K |
| 2026-08-25 | ¥8,900.00 | +6.59% | ¥8,340.00 | ¥8,950.00 | ¥8,340.00 | 552.40K |
| 2026-08-24 | ¥8,350.00 | +2.58% | ¥8,070.00 | ¥8,550.00 | ¥8,020.00 | 315.10K |
| 2026-08-21 | ¥8,140.00 | -1.57% | ¥7,970.00 | ¥8,200.00 | ¥7,930.00 | 238.70K |
| 2026-08-20 | ¥8,270.00 | +3.12% | ¥8,170.00 | ¥8,390.00 | ¥8,060.00 | 300.80K |
| 2026-08-19 | ¥8,020.00 | -7.18% | ¥8,260.00 | ¥8,370.00 | ¥8,010.00 | 384.00K |
| 2026-08-18 | ¥8,640.00 | -5.68% | ¥9,120.00 | ¥9,340.00 | ¥8,640.00 | 386.80K |
| 2026-08-17 | ¥9,160.00 | +7.64% | ¥8,600.00 | ¥9,230.00 | ¥8,530.00 | 470.00K |
| 2026-08-14 | ¥8,510.00 | -0.93% | ¥8,680.00 | ¥8,760.00 | ¥8,420.00 | 339.00K |
| 2026-08-13 | ¥8,590.00 | -1.26% | ¥8,700.00 | ¥8,740.00 | ¥8,390.00 | 479.30K |
| 2026-08-12 | ¥8,700.00 | +1.64% | ¥8,300.00 | ¥8,940.00 | ¥8,200.00 | 818.80K |
| 2026-08-10 | ¥8,560.00 | +8.08% | ¥8,190.00 | ¥8,920.00 | ¥8,190.00 | 1.17M |
| 2026-08-07 | ¥7,920.00 | +14.45% | ¥7,380.00 | ¥7,920.00 | ¥7,360.00 | 1.24M |
| 2026-08-06 | ¥6,920.00 | -5.21% | ¥7,040.00 | ¥7,170.00 | ¥6,860.00 | 566.60K |
| 2026-08-05 | ¥7,300.00 | +8.31% | ¥7,040.00 | ¥7,310.00 | ¥6,910.00 | 467.10K |
| 2026-08-04 | ¥6,740.00 | +3.22% | ¥6,530.00 | ¥6,830.00 | ¥6,530.00 | 348.80K |
| 2026-08-03 | ¥6,530.00 | -1.95% | ¥6,450.00 | ¥6,610.00 | ¥6,330.00 | 423.10K |
| 2026-07-31 | ¥6,660.00 | +12.88% | ¥6,500.00 | ¥6,810.00 | ¥6,200.00 | 607.60K |
| 2026-07-30 | ¥5,900.00 | +1.20% | ¥5,910.00 | ¥6,140.00 | ¥5,700.00 | 507.90K |
| 2026-07-29 | ¥5,830.00 | -5.20% | ¥6,110.00 | ¥6,220.00 | ¥5,660.00 | 754.80K |
| 2026-07-28 | ¥6,150.00 | -8.62% | ¥6,450.00 | ¥6,450.00 | ¥6,080.00 | 499.80K |
| 2026-07-27 | ¥6,730.00 | +0.60% | ¥6,700.00 | ¥6,760.00 | ¥6,460.00 | 361.50K |
| 2026-07-24 | ¥6,690.00 | -4.02% | ¥6,870.00 | ¥6,940.00 | ¥6,560.00 | 291.80K |
| 2026-07-23 | ¥6,970.00 | +0.72% | ¥7,020.00 | ¥7,080.00 | ¥6,890.00 | 213.70K |
| 2026-07-22 | ¥6,920.00 | +1.02% | ¥7,050.00 | ¥7,250.00 | ¥6,880.00 | 327.80K |
| 2026-07-21 | ¥6,850.00 | +5.38% | ¥6,580.00 | ¥6,900.00 | ¥6,390.00 | 371.30K |
| 2026-07-17 | ¥6,500.00 | -6.88% | ¥6,690.00 | ¥6,700.00 | ¥6,250.00 | 544.60K |
| 2026-07-16 | ¥6,980.00 | -3.99% | ¥7,130.00 | ¥7,220.00 | ¥6,860.00 | 340.00K |
| 2026-07-15 | ¥7,270.00 | +1.96% | ¥7,170.00 | ¥7,330.00 | ¥7,050.00 | 225.50K |
| 2026-07-14 | ¥7,130.00 | -0.28% | ¥7,020.00 | ¥7,200.00 | ¥6,840.00 | 335.60K |
| 2026-07-13 | ¥7,150.00 | -3.25% | ¥7,320.00 | ¥7,520.00 | ¥7,040.00 | 379.50K |
| 2026-07-10 | ¥7,390.00 | +7.57% | ¥7,070.00 | ¥7,520.00 | ¥7,040.00 | 473.00K |
| 2026-07-09 | ¥6,870.00 | -1.01% | ¥7,040.00 | ¥7,100.00 | ¥6,770.00 | 403.50K |
| 2026-07-08 | ¥6,940.00 | -3.74% | ¥7,100.00 | ¥7,310.00 | ¥6,920.00 | 451.40K |
| 2026-07-07 | ¥7,210.00 | -4.63% | ¥7,560.00 | ¥7,650.00 | ¥7,150.00 | 406.90K |
| 2026-07-06 | ¥7,560.00 | -1.69% | ¥7,720.00 | ¥7,800.00 | ¥7,470.00 | 378.00K |
| 2026-07-03 | ¥7,690.00 | +0.92% | ¥7,380.00 | ¥7,720.00 | ¥7,280.00 | 469.70K |
| 2026-07-02 | ¥7,620.00 | -3.91% | ¥7,700.00 | ¥7,770.00 | ¥7,470.00 | 555.10K |
| 2026-07-01 | ¥7,930.00 | -2.10% | ¥8,250.00 | ¥8,320.00 | ¥7,700.00 | 547.80K |
| 2026-06-30 | ¥8,100.00 | -1.94% | ¥8,340.00 | ¥8,350.00 | ¥8,060.00 | 404.80K |
| 2026-06-29 | ¥8,260.00 | -3.39% | ¥8,410.00 | ¥8,430.00 | ¥7,930.00 | 444.80K |
| 2026-06-26 | ¥8,550.00 | -4.79% | ¥8,780.00 | ¥8,910.00 | ¥8,360.00 | 410.70K |
| 2026-06-25 | ¥8,980.00 | -0.66% | ¥9,340.00 | ¥9,420.00 | ¥8,860.00 | 320.60K |
| 2026-06-24 | ¥9,040.00 | -3.32% | ¥9,200.00 | ¥9,730.00 | ¥8,890.00 | 377.10K |
| 2026-06-23 | ¥9,350.00 | -2.09% | ¥9,780.00 | ¥9,920.00 | ¥9,350.00 | 545.00K |
| 2026-06-22 | ¥9,550.00 | +5.06% | ¥9,200.00 | ¥9,720.00 | ¥9,200.00 | 384.80K |
| 2026-06-19 | ¥9,090.00 | -3.71% | ¥9,590.00 | ¥9,670.00 | ¥9,080.00 | 385.20K |
| 2026-06-18 | ¥9,440.00 | +2.61% | ¥9,250.00 | ¥9,680.00 | ¥9,170.00 | 388.50K |
| 2026-06-17 | ¥9,200.00 | +2.45% | ¥8,750.00 | ¥9,340.00 | ¥8,710.00 | 271.80K |
| 2026-06-16 | ¥8,980.00 | +0.11% | ¥9,090.00 | ¥9,200.00 | ¥8,760.00 | 476.30K |
| 2026-06-15 | ¥8,970.00 | +1.01% | ¥9,300.00 | ¥9,300.00 | ¥8,970.00 | 385.60K |
| 2026-06-12 | ¥8,880.00 | +8.69% | ¥8,450.00 | ¥9,000.00 | ¥8,410.00 | 687.00K |
| 2026-06-11 | ¥8,170.00 | +1.36% | ¥7,720.00 | ¥8,210.00 | ¥7,640.00 | 402.60K |
| 2026-06-10 | ¥8,060.00 | -3.59% | ¥8,080.00 | ¥8,300.00 | ¥7,920.00 | 491.50K |
| 2026-06-09 | ¥8,360.00 | +0.12% | ¥8,350.00 | ¥8,460.00 | ¥8,030.00 | 518.40K |
| 2026-06-08 | ¥8,350.00 | -5.33% | ¥8,230.00 | ¥8,580.00 | ¥8,030.00 | 607.70K |
| 2026-06-05 | ¥8,820.00 | -1.67% | ¥8,820.00 | ¥8,990.00 | ¥8,430.00 | 419.50K |
| 2026-06-04 | ¥8,970.00 | -2.18% | ¥9,600.00 | ¥9,730.00 | ¥8,890.00 | 512.70K |
| 2026-06-03 | ¥9,170.00 | -0.22% | ¥9,290.00 | ¥9,360.00 | ¥8,740.00 | 587.80K |
| 2026-06-02 | ¥9,190.00 | -3.77% | ¥9,400.00 | ¥9,570.00 | ¥8,730.00 | 1.01M |
| 2026-06-01 | ¥9,550.00 | +8.89% | ¥8,870.00 | ¥9,620.00 | ¥8,820.00 | 776.00K |
| 2026-05-29 | ¥8,770.00 | +2.21% | ¥8,730.00 | ¥8,810.00 | ¥8,530.00 | 1.32M |
| 2026-05-28 | ¥8,580.00 | -3.60% | ¥8,650.00 | ¥8,830.00 | ¥8,260.00 | 767.10K |
| 2026-05-27 | ¥8,900.00 | -3.78% | ¥9,400.00 | ¥9,530.00 | ¥8,690.00 | 743.10K |
| 2026-05-26 | ¥9,250.00 | -5.52% | ¥9,640.00 | ¥9,650.00 | ¥9,110.00 | 532.60K |
| 2026-05-25 | ¥9,790.00 | -2.88% | ¥10,300.00 | ¥10,360.00 | ¥9,760.00 | 485.10K |
| 2026-05-22 | ¥10,080.00 | +6.89% | ¥9,690.00 | ¥10,380.00 | ¥9,690.00 | 563.50K |