Furukawa Co.,Ltd. - 5715.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,855	3,880	3,880	3,985	3,820	609,900
December 03, 2025	3,865	3,880	3,880	3,915	3,775	642,200
December 02, 2025	4,070	3,870	3,870	4,165	3,870	788,600
December 01, 2025	4,140	4,055	4,055	4,190	3,950	756,200
November 28, 2025	4,170	4,070	4,070	4,210	4,035	855,500
November 27, 2025	4,210	4,135	4,135	4,380	4,065	2.12M
November 26, 2025	3,870	4,140	4,140	4,170	3,830	1.93M
November 25, 2025	3,730	3,860	3,860	3,880	3,645	871,100
November 21, 2025	3,630	3,660	3,660	3,750	3,605	737,800
November 20, 2025	3,645	3,770	3,770	3,815	3,590	841,000
November 19, 2025	3,545	3,525	3,525	3,580	3,325	724,800
November 18, 2025	3,560	3,495	3,495	3,685	3,460	848,800
November 17, 2025	3,675	3,630	3,630	3,770	3,510	1.19M
November 14, 2025	3,220	3,595	3,595	3,745	3,220	1.46M
November 13, 2025	3,320	3,275	3,275	3,325	3,255	560,000
November 12, 2025	3,080	3,320	3,320	3,340	3,045	599,500
November 11, 2025	3,060	3,085	3,085	3,120	3,045	288,400
November 10, 2025	3,010	3,080	3,080	3,140	2,960	381,800
November 07, 2025	2,990	3,035	3,035	3,095	2,990	250,900
November 06, 2025	3,090	3,130	3,130	3,140	3,035	295,900
November 05, 2025	3,090	3,130	3,130	3,140	3,035	495,400
November 04, 2025	3,050	3,025	3,025	3,115	2,919	826,600
October 31, 2025	3,090	3,045	3,045	3,095	3,020	238,800
October 30, 2025	3,090	3,045	3,045	3,095	3,020	238,800
October 29, 2025	3,075	2,996	2,996	3,100	2,984	296,200
October 28, 2025	3,120	3,015	3,015	3,120	3,000	305,300
October 27, 2025	3,160	3,110	3,110	3,190	3,050	467,500
October 24, 2025	3,025	3,130	3,130	3,155	2,994	468,000
October 23, 2025	2,975	3,015	3,015	3,015	2,927	455,100
October 22, 2025	2,917	3,035	3,035	3,155	2,849	774,100
October 21, 2025	3,115	2,912	2,912	3,180	2,905	760,300
October 20, 2025	2,840	2,966	2,966	2,966	2,820	288,100
October 17, 2025	2,792	2,808	2,808	2,839	2,783	113,700
October 16, 2025	2,878	2,842	2,842	2,886	2,840	189,600
October 15, 2025	2,750	2,845	2,845	2,865	2,750	203,000
October 14, 2025	2,689	2,723	2,723	2,869	2,687	503,000
October 10, 2025	2,789	2,696	2,696	2,789	2,693	198,600
October 09, 2025	2,852	2,821	2,821	2,870	2,820	141,300
October 08, 2025	2,839	2,845	2,845	2,860	2,816	143,500
October 07, 2025	2,855	2,840	2,840	2,885	2,836	175,800
October 06, 2025	2,842	2,855	2,855	2,859	2,793	203,700
October 03, 2025	2,693	2,742	2,742	2,775	2,689	137,500
October 02, 2025	2,745	2,743	2,743	2,785	2,718	132,700
October 01, 2025	2,822	2,741	2,741	2,822	2,734	189,700
September 30, 2025	2,908	2,872	2,872	2,908	2,839	149,000
September 29, 2025	2,930	2,908	2,908	2,930	2,870	126,800
September 26, 2025	2,945	2,957	2,957	2,992	2,930	233,600
September 25, 2025	2,850	2,950	2,950	2,956	2,830	271,500
September 24, 2025	2,831	2,850	2,850	2,853	2,796	152,500
September 22, 2025	2,819	2,846	2,846	2,853	2,798	150,800
September 19, 2025	2,863	2,787	2,787	2,877	2,777	308,800
September 18, 2025	2,850	2,855	2,855	2,874	2,829	137,100
September 17, 2025	2,956	2,850	2,850	2,959	2,849	241,600
September 16, 2025	3,010	2,988	2,988	3,015	2,940	241,600
September 12, 2025	3,045	3,010	3,010	3,070	2,970	248,800
September 11, 2025	3,045	3,010	3,010	3,070	2,970	323,400
September 10, 2025	2,965	2,936	2,936	2,965	2,908	202,300
September 09, 2025	2,956	2,965	2,965	2,990	2,940	289,400
September 08, 2025	2,915	2,945	2,945	2,953	2,891	237,600
September 05, 2025	2,909	2,915	2,915	2,925	2,855	246,000

Furukawa Co.,Ltd. (5715.T) JPX