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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,840	2,877	2,877	2,921	2,827	277,900
September 03, 2025	2,830	2,849	2,849	2,887	2,816	314,500
September 02, 2025	2,790	2,825	2,825	2,826	2,767	162,000
September 01, 2025	2,804	2,791	2,791	2,821	2,762	218,500
August 29, 2025	2,760	2,820	2,820	2,822	2,737	207,900
August 28, 2025	2,728	2,757	2,757	2,759	2,701	112,100
August 27, 2025	2,695	2,740	2,740	2,749	2,671	203,200
August 26, 2025	2,795	2,693	2,693	2,809	2,687	231,100
August 25, 2025	2,745	2,780	2,780	2,785	2,719	262,200
August 22, 2025	2,678	2,704	2,704	2,712	2,664	140,400
August 21, 2025	2,624	2,670	2,670	2,671	2,602	115,600
August 20, 2025	2,646	2,624	2,624	2,646	2,605	137,700
August 19, 2025	2,700	2,666	2,666	2,703	2,666	181,000
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

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