Furuya Metal Co., Ltd. - 7826.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,280	2,281	2,284	2,317	2,276	301,000
August 15, 2025	2,280	2,277	2,277	2,286	2,262	278,600
August 14, 2025	2,260	2,264	2,264	2,282	2,243	301,300
August 13, 2025	2,279	2,275	2,275	2,333	2,273	406,800
August 12, 2025	2,253	2,264	2,264	2,285	2,236	641,600
August 08, 2025	2,153	2,254	2,254	2,281	2,151	1.53M
August 07, 2025	2,635	2,603	2,603	2,638	2,592	282,600
August 06, 2025	2,598	2,622	2,622	2,625	2,581	220,900
August 05, 2025	2,573	2,599	2,599	2,635	2,560	229,300
August 04, 2025	2,530	2,569	2,569	2,571	2,522	157,600
August 01, 2025	2,579	2,580	2,580	2,600	2,574	154,800
July 31, 2025	2,547	2,591	2,591	2,605	2,544	198,000
July 30, 2025	2,539	2,547	2,547	2,558	2,529	133,600
July 29, 2025	2,562	2,527	2,527	2,562	2,527	146,300
July 28, 2025	2,569	2,583	2,583	2,591	2,559	139,300
July 25, 2025	2,586	2,567	2,567	2,599	2,566	176,300
July 24, 2025	2,631	2,616	2,616	2,634	2,585	266,000
July 23, 2025	2,531	2,587	2,587	2,595	2,515	413,700
July 22, 2025	2,484	2,492	2,492	2,525	2,472	214,000
July 18, 2025	2,492	2,469	2,469	2,494	2,461	134,800
July 17, 2025	2,471	2,481	2,481	2,485	2,451	84,400
July 16, 2025	2,499	2,471	2,471	2,509	2,470	113,600
July 15, 2025	2,501	2,494	2,494	2,501	2,481	122,500
July 14, 2025	2,498	2,496	2,496	2,515	2,481	121,600
July 11, 2025	2,508	2,506	2,506	2,532	2,502	230,600
July 10, 2025	2,509	2,467	2,467	2,524	2,465	202,400
July 09, 2025	2,471	2,505	2,505	2,528	2,471	324,300
July 08, 2025	2,400	2,427	2,427	2,433	2,400	141,000
July 07, 2025	2,453	2,410	2,410	2,454	2,410	170,200
July 04, 2025	2,479	2,440	2,440	2,486	2,439	143,500
July 03, 2025	2,444	2,463	2,463	2,478	2,423	219,100
July 02, 2025	2,413	2,425	2,425	2,446	2,413	158,600
July 01, 2025	2,510	2,445	2,445	2,510	2,445	256,900
June 30, 2025	2,559	2,526	2,526	2,565	2,526	289,100
June 27, 2025	2,527	2,538	2,538	2,586	2,525	377,700
June 26, 2025	2,599	2,611	2,515	2,615	2,586	530,100
June 25, 2025	2,594	2,598	2,502.48	2,603	2,561	284,500
June 24, 2025	2,621	2,574	2,574	2,621	2,565	318,500
June 23, 2025	2,527	2,604	2,604	2,613	2,494	482,900
June 20, 2025	2,579	2,535	2,535	2,579	2,533	181,600
June 19, 2025	2,586	2,568	2,568	2,599	2,531	311,500
June 18, 2025	2,470	2,578	2,578	2,581	2,468	539,000
June 17, 2025	2,499	2,495	2,495	2,509	2,490	139,300
June 16, 2025	2,477	2,484	2,484	2,514	2,473	200,100
June 13, 2025	2,533	2,460	2,460	2,549	2,450	495,300
June 12, 2025	2,560	2,545	2,545	2,576	2,516	385,400
June 11, 2025	2,532	2,560	2,560	2,563	2,506	814,100
June 10, 2025	2,545	2,523	2,523	2,573	2,523	935,100
June 09, 2025	2,635	2,642	2,642	2,647	2,606	296,500
June 06, 2025	2,600	2,602	2,602	2,663	2,597	224,900
June 05, 2025	2,598	2,625	2,625	2,628	2,589	208,600
June 04, 2025	2,648	2,600	2,600	2,652	2,600	310,800
June 03, 2025	2,692	2,667	2,667	2,713	2,667	121,600
June 02, 2025	2,745	2,692	2,692	2,764	2,673	205,700
May 30, 2025	2,700	2,760	2,760	2,785	2,693	225,500
May 29, 2025	2,700	2,714	2,714	2,730	2,690	155,500
May 28, 2025	2,657	2,650	2,650	2,665	2,633	116,100
May 27, 2025	2,611	2,637	2,637	2,644	2,605	70,700
May 26, 2025	2,610	2,615	2,615	2,639	2,597	90,500
May 23, 2025	2,600	2,613	2,613	2,627	2,593	142,800

Furuya Metal Co., Ltd. (7826.T) JPX