FURYU Corporation - 6238.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,117	1,117	1,117	1,122	1,115	62,800
September 11, 2025	1,120	1,117	1,117	1,128	1,111	116,400
September 10, 2025	1,122	1,113	1,113	1,127	1,112	76,400
September 09, 2025	1,126	1,112	1,112	1,132	1,110	119,400
September 08, 2025	1,120	1,120	1,120	1,129	1,112	141,000
September 05, 2025	1,100	1,100	1,100	1,109	1,096	121,300
September 04, 2025	1,083	1,095	1,095	1,098	1,078	75,900
September 03, 2025	1,070	1,080	1,080	1,080	1,068	65,600
September 02, 2025	1,069	1,075	1,075	1,084	1,066	77,800
September 01, 2025	1,067	1,061	1,061	1,074	1,054	115,600
August 29, 2025	1,064	1,064	1,064	1,087	1,063	114,500
August 28, 2025	1,065	1,066	1,066	1,068	1,060	51,700
August 27, 2025	1,069	1,065	1,065	1,069	1,063	53,800
August 26, 2025	1,080	1,075	1,075	1,088	1,072	49,300
August 25, 2025	1,090	1,079	1,079	1,090	1,078	71,500
August 22, 2025	1,085	1,083	1,083	1,085	1,076	74,300
August 21, 2025	1,075	1,075	1,075	1,081	1,060	67,600
August 20, 2025	1,097	1,075	1,075	1,099	1,075	97,400
August 19, 2025	1,085	1,092	1,092	1,094	1,081	116,300
August 18, 2025	1,065	1,082	1,082	1,082	1,061	127,800
August 15, 2025	1,072	1,065	1,065	1,083	1,063	84,600
August 14, 2025	1,065	1,077	1,077	1,084	1,065	117,500
August 13, 2025	1,070	1,074	1,074	1,079	1,056	151,400
August 12, 2025	1,092	1,053	1,053	1,093	1,053	243,000
August 08, 2025	1,096	1,089	1,089	1,098	1,077	97,400
August 07, 2025	1,099	1,098	1,098	1,106	1,092	102,400
August 06, 2025	1,086	1,099	1,099	1,102	1,084	151,600
August 05, 2025	1,084	1,074	1,074	1,087	1,073	65,800
August 04, 2025	1,065	1,077	1,077	1,078	1,057	118,700
August 01, 2025	1,054	1,079	1,079	1,079	1,054	104,200
July 31, 2025	1,057	1,058	1,058	1,063	1,052	57,900
July 30, 2025	1,068	1,059	1,059	1,070	1,055	68,500
July 29, 2025	1,077	1,069	1,069	1,077	1,061	69,700
July 28, 2025	1,074	1,080	1,080	1,080	1,058	123,800
July 25, 2025	1,058	1,071	1,071	1,074	1,052	128,700
July 24, 2025	1,056	1,056	1,056	1,067	1,050	99,600
July 23, 2025	1,047	1,055	1,055	1,057	1,044	173,100
July 22, 2025	1,029	1,042	1,042	1,049	1,029	190,100
July 18, 2025	1,013	1,020	1,020	1,030	1,008	178,400
July 17, 2025	999	1,007	1,007	1,012	999	86,700
July 16, 2025	1,002	997	997	1,006	995	68,700
July 15, 2025	1,001	1,002	1,002	1,005	1,000	54,500
July 14, 2025	1,008	998	998	1,010	995	96,000
July 11, 2025	1,011	1,009	1,009	1,018	1,009	39,200
July 10, 2025	1,018	1,009	1,009	1,020	1,006	95,600
July 09, 2025	1,014	1,016	1,016	1,017	1,009	75,800
July 08, 2025	994	1,012	1,012	1,019	994	119,200
July 07, 2025	1,001	997	997	1,005	997	75,900
July 04, 2025	1,013	1,002	1,002	1,015	985	146,800
July 03, 2025	1,017	1,008	1,008	1,020	1,004	113,100
July 02, 2025	1,017	1,016	1,016	1,049	1,013	340,000
July 01, 2025	1,007	1,012	1,012	1,015	1,001	101,500
June 30, 2025	1,013	1,011	1,011	1,023	1,009	117,400
June 27, 2025	1,005	1,008	1,008	1,008	999	80,200
June 26, 2025	999	1,005	1,005	1,009	997	66,300
June 25, 2025	1,000	1,002	1,002	1,002	992	103,900
June 24, 2025	1,002	1,007	1,007	1,007	994	97,500
June 23, 2025	996	992	992	998	978	148,900
June 20, 2025	1,031	997	997	1,035	996	247,400
June 19, 2025	992	996	996	999	980	81,600

FURYU Corporation (6238.T) JPX