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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,614	2,704	2,704	2,746	2,610	329,700
August 15, 2025	2,550	2,599	2,599	2,626	2,522	179,100
August 14, 2025	2,588	2,553	2,553	2,591	2,552	136,500
August 13, 2025	2,533	2,593	2,593	2,610	2,522	210,200
August 12, 2025	2,600	2,555	2,555	2,600	2,549	265,100
August 08, 2025	2,616	2,593	2,593	2,727	2,542	569,400
August 07, 2025	2,490	2,511	2,511	2,513	2,464	264,600
August 06, 2025	2,445	2,495	2,495	2,500	2,437	177,400
August 05, 2025	2,405	2,447	2,447	2,482	2,387	167,600
August 04, 2025	2,390	2,403	2,403	2,426	2,377	115,600
August 01, 2025	2,388	2,440	2,440	2,458	2,377	158,300
July 31, 2025	2,377	2,409	2,409	2,409	2,365	155,700
July 30, 2025	2,362	2,380	2,380	2,385	2,357	124,300
July 29, 2025	2,358	2,340	2,340	2,365	2,326	156,800
July 28, 2025	2,437	2,386	2,386	2,442	2,376	159,400
July 25, 2025	2,388	2,435	2,435	2,435	2,361	169,200
July 24, 2025	2,382	2,394	2,394	2,411	2,378	124,200
July 23, 2025	2,336	2,373	2,373	2,375	2,332	164,600
July 22, 2025	2,340	2,307	2,307	2,353	2,294	117,100
July 18, 2025	2,355	2,338	2,338	2,370	2,333	93,500
July 17, 2025	2,364	2,334	2,334	2,377	2,325	91,000
July 16, 2025	2,357	2,350	2,350	2,374	2,340	100,200
July 15, 2025	2,394	2,369	2,369	2,413	2,365	149,000
July 14, 2025	2,453	2,411	2,411	2,462	2,410	127,700
July 11, 2025	2,480	2,453	2,453	2,515	2,445	183,000
July 10, 2025	2,535	2,486	2,486	2,544	2,478	217,000
July 09, 2025	2,500	2,525	2,525	2,535	2,464	374,100
July 08, 2025	2,419	2,476	2,476	2,482	2,386	285,300
July 07, 2025	2,466	2,419	2,419	2,482	2,400	201,600
July 04, 2025	2,472	2,449	2,449	2,516	2,416	581,300
July 03, 2025	2,309	2,472	2,472	2,472	2,309	1.15M
July 02, 2025	2,164	2,259	2,259	2,296	2,154	251,500
July 01, 2025	2,130	2,139	2,139	2,141	2,114	64,600
June 30, 2025	2,148	2,138	2,138	2,167	2,126	61,600
June 27, 2025	2,118	2,130	2,130	2,135	2,110	70,800
June 26, 2025	2,065	2,101	2,101	2,114	2,065	90,100
June 25, 2025	2,109	2,079	2,079	2,109	2,072	62,200
June 24, 2025	2,163	2,109	2,109	2,163	2,107	50,700
June 23, 2025	2,178	2,148	2,148	2,178	2,148	58,000
June 20, 2025	2,173	2,178	2,178	2,186	2,166	249,600
June 19, 2025	2,204	2,173	2,173	2,204	2,170	63,000
June 18, 2025	2,216	2,204	2,204	2,231	2,192	79,800
June 17, 2025	2,223	2,248	2,248	2,257	2,220	69,200
June 16, 2025	2,214	2,223	2,223	2,240	2,214	72,700
June 13, 2025	2,201	2,208	2,208	2,227	2,195	113,400
June 12, 2025	2,206	2,200	2,200	2,226	2,190	66,200
June 11, 2025	2,185	2,206	2,206	2,217	2,185	79,200
June 10, 2025	2,210	2,185	2,185	2,225	2,182	90,700
June 09, 2025	2,279	2,210	2,210	2,287	2,210	94,000
June 06, 2025	2,299	2,283	2,283	2,305	2,270	84,300
June 05, 2025	2,276	2,299	2,299	2,300	2,262	99,500
June 04, 2025	2,250	2,283	2,283	2,294	2,250	123,000
June 03, 2025	2,220	2,243	2,243	2,250	2,209	109,700
June 02, 2025	2,213	2,212	2,212	2,231	2,192	110,300
May 30, 2025	2,224	2,253	2,253	2,283	2,208	204,000
May 29, 2025	2,223	2,207	2,207	2,258	2,200	117,700
May 28, 2025	2,190	2,223	2,223	2,230	2,182	137,800
May 27, 2025	2,155	2,184	2,184	2,188	2,155	90,000
May 26, 2025	2,148	2,155	2,155	2,167	2,116	94,800
May 23, 2025	2,140	2,149	2,149	2,175	2,127	102,200

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