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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,204	1,180	1,180	1,213	1,175	176,600
February 19, 2026	1,200	1,205	1,205	1,211	1,172	346,900
February 18, 2026	1,155	1,186	1,186	1,190	1,144	567,200
February 17, 2026	1,102	1,116	1,116	1,129	1,095	307,100
February 16, 2026	1,099	1,085	1,085	1,107	1,071	398,600
February 13, 2026	1,055	1,029	1,029	1,055	1,028	185,500
February 12, 2026	1,070	1,060	1,060	1,071	1,060	132,500
February 10, 2026	1,052	1,061	1,061	1,061	1,050	79,200
February 09, 2026	1,056	1,052	1,052	1,056	1,044	108,700
February 06, 2026	1,050	1,041	1,041	1,053	1,039	93,600
February 05, 2026	1,045	1,050	1,050	1,056	1,041	80,400
February 04, 2026	1,039	1,039	1,039	1,045	1,036	68,700
February 03, 2026	1,030	1,035	1,035	1,040	1,026	90,600
February 02, 2026	1,032	1,022	1,022	1,037	1,022	107,500
January 30, 2026	1,017	1,029	1,029	1,032	1,017	92,800
January 29, 2026	1,016	1,023	1,023	1,023	1,004	109,500
January 28, 2026	1,027	1,017	1,017	1,027	1,013	108,500
January 27, 2026	1,035	1,030	1,030	1,035	1,026	93,900
January 26, 2026	1,057	1,034	1,034	1,057	1,032	172,000
January 23, 2026	1,063	1,069	1,069	1,071	1,060	85,200
January 22, 2026	1,049	1,063	1,063	1,066	1,048	84,600
January 21, 2026	1,050	1,045	1,045	1,050	1,037	85,200
January 20, 2026	1,060	1,052	1,052	1,060	1,050	79,200
January 19, 2026	1,065	1,060	1,060	1,066	1,055	62,300
January 16, 2026	1,069	1,064	1,064	1,071	1,055	69,600
January 15, 2026	1,066	1,071	1,071	1,073	1,063	51,100
January 14, 2026	1,070	1,066	1,066	1,073	1,060	58,100
January 13, 2026	1,077	1,066	1,066	1,080	1,058	120,600
January 09, 2026	1,073	1,075	1,075	1,080	1,072	41,900
January 08, 2026	1,072	1,067	1,067	1,078	1,067	50,700
January 07, 2026	1,064	1,082	1,082	1,083	1,057	80,500
January 06, 2026	1,053	1,064	1,064	1,069	1,053	92,800
January 05, 2026	1,069	1,054	1,054	1,073	1,053	104,300
December 30, 2025	1,067	1,068	1,068	1,071	1,064	33,100
December 29, 2025	1,074	1,071	1,071	1,075	1,064	60,400
December 26, 2025	1,071	1,070	1,070	1,073	1,067	53,900
December 25, 2025	1,067	1,071	1,071	1,072	1,061	56,200
December 24, 2025	1,063	1,065	1,065	1,072	1,062	77,900
December 23, 2025	1,053	1,075	1,075	1,076	1,053	87,700
December 22, 2025	1,065	1,056	1,056	1,069	1,052	81,300
December 19, 2025	1,051	1,059	1,059	1,061	1,049	87,800
December 18, 2025	1,045	1,051	1,051	1,054	1,040	63,200
December 17, 2025	1,052	1,051	1,051	1,057	1,045	79,500
December 16, 2025	1,059	1,051	1,051	1,060	1,050	84,900
December 15, 2025	1,053	1,057	1,057	1,063	1,049	107,500
December 12, 2025	1,044	1,050	1,050	1,055	1,044	77,800
December 11, 2025	1,059	1,040	1,040	1,062	1,040	112,800
December 10, 2025	1,051	1,058	1,058	1,060	1,051	60,900
December 09, 2025	1,060	1,051	1,051	1,063	1,045	66,800
December 08, 2025	1,046	1,064	1,064	1,064	1,046	87,500
December 05, 2025	1,051	1,038	1,038	1,054	1,036	97,500
December 04, 2025	1,041	1,059	1,059	1,059	1,041	122,800
December 03, 2025	1,055	1,041	1,041	1,055	1,031	159,400
December 02, 2025	1,057	1,059	1,059	1,071	1,050	184,300
December 01, 2025	1,068	1,052	1,052	1,068	1,046	124,300
November 28, 2025	1,065	1,069	1,069	1,080	1,062	74,100
November 27, 2025	1,073	1,064	1,064	1,075	1,062	48,100
November 26, 2025	1,074	1,073	1,073	1,081	1,069	60,000
November 25, 2025	1,088	1,066	1,066	1,089	1,063	94,600
November 21, 2025	1,042	1,084	1,084	1,084	1,042	91,800

FURYU Corporation (6238.T) JPX