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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	1,121	1,086	1,086	1,125	1,073	336,900
November 13, 2025	1,068	1,049	1,049	1,075	1,043	95,700
November 12, 2025	1,030	1,068	1,068	1,070	1,030	129,300
November 11, 2025	1,036	1,033	1,033	1,038	1,024	83,200
November 10, 2025	1,040	1,034	1,034	1,045	1,033	90,400
November 07, 2025	1,033	1,033	1,033	1,037	1,025	61,500
November 06, 2025	1,030	1,033	1,033	1,043	1,026	79,300
November 05, 2025	1,031	1,028	1,028	1,035	1,017	100,400
November 04, 2025	1,039	1,036	1,036	1,048	1,030	71,900
October 31, 2025	1,031	1,045	1,045	1,045	1,024	115,100
October 30, 2025	1,046	1,034	1,034	1,050	1,034	234,200
October 29, 2025	1,059	1,046	1,046	1,063	1,044	112,900
October 28, 2025	1,091	1,057	1,057	1,091	1,057	108,600
October 27, 2025	1,092	1,092	1,092	1,110	1,090	66,500
October 24, 2025	1,110	1,093	1,093	1,113	1,093	59,200
October 23, 2025	1,099	1,109	1,109	1,110	1,098	78,300
October 22, 2025	1,101	1,100	1,100	1,108	1,099	63,900
October 21, 2025	1,093	1,096	1,096	1,107	1,089	126,400
October 20, 2025	1,101	1,089	1,089	1,102	1,079	83,400
October 17, 2025	1,105	1,097	1,097	1,105	1,093	46,300
October 16, 2025	1,092	1,105	1,105	1,107	1,092	53,700
October 15, 2025	1,088	1,088	1,088	1,092	1,074	63,000
October 14, 2025	1,099	1,076	1,076	1,108	1,065	108,800
October 10, 2025	1,121	1,116	1,116	1,126	1,113	90,500
October 09, 2025	1,123	1,128	1,128	1,132	1,117	76,500
October 08, 2025	1,124	1,123	1,123	1,143	1,120	79,000
October 07, 2025	1,129	1,122	1,122	1,132	1,120	65,400
October 06, 2025	1,132	1,129	1,129	1,135	1,117	102,300
October 03, 2025	1,102	1,119	1,119	1,126	1,101	107,300
October 02, 2025	1,097	1,104	1,104	1,104	1,094	86,200
October 01, 2025	1,103	1,093	1,093	1,109	1,085	97,600
September 30, 2025	1,103	1,103	1,103	1,118	1,103	72,400
September 29, 2025	1,125	1,108	1,108	1,130	1,103	75,400
September 26, 2025	1,101	1,110	1,110	1,112	1,097	80,200
September 25, 2025	1,101	1,100	1,100	1,105	1,097	59,600
September 24, 2025	1,093	1,093	1,093	1,097	1,083	79,600
September 22, 2025	1,101	1,099	1,099	1,106	1,096	91,500
September 19, 2025	1,121	1,098	1,098	1,121	1,092	141,500
September 18, 2025	1,145	1,116	1,116	1,145	1,110	207,900
September 17, 2025	1,149	1,142	1,142	1,157	1,134	207,900
September 16, 2025	1,124	1,148	1,148	1,164	1,121	157,500
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

FURYU Corporation (6238.T) JPX