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

9,160.00

-30(-0.33%)

Updated at June 03 03:22PM

Currency In JPY

7826.T Historical Return

If you invested ¥1000 in Furuya Metal Co., Ltd. (7826.T) 10 years ago, it would be worth ¥21,983.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,176.51, while ¥1000 invested 1 year ago would be worth ¥3,577.35. This corresponds to total returns of 2,098.3%, 317.65%, 257.74%, respectively, with annualized returns of 36.19%, 33.07%, 257.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7826.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9,400	9,190	9,190	9,570	8,730	1.01M
June 01, 2026	8,870	9,550	9,550	9,620	8,820	776,000
May 29, 2026	8,730	8,770	8,770	8,810	8,530	1.32M
May 28, 2026	8,650	8,580	8,580	8,830	8,260	767,100
May 27, 2026	9,400	8,900	8,900	9,530	8,690	743,100
May 26, 2026	9,640	9,250	9,250	9,650	9,110	532,600
May 25, 2026	10,300	9,790	9,790	10,360	9,760	485,100
May 22, 2026	9,690	10,080	10,080	10,380	9,690	563,500
May 21, 2026	9,790	9,430	9,430	9,850	9,260	703,600
May 20, 2026	9,800	9,490	9,490	10,030	9,290	850,200
May 19, 2026	10,680	10,250	10,250	10,690	9,860	1.04M
May 18, 2026	10,090	10,740	10,740	10,940	9,590	1.17M
May 15, 2026	10,890	10,080	10,080	11,010	9,400	2.33M
May 14, 2026	10,630	10,630	10,630	10,630	10,630	119,700
May 13, 2026	8,340	9,130	9,130	9,180	8,340	744,500
May 12, 2026	8,820	8,430	8,430	8,960	8,370	583,000
May 11, 2026	8,700	8,540	8,540	8,730	8,430	395,000
May 08, 2026	7,940	8,500	8,500	8,570	7,910	643,100
May 07, 2026	7,550	8,010	8,010	8,100	7,550	690,100
May 01, 2026	7,350	7,250	7,250	7,410	7,150	207,000
April 30, 2026	7,320	7,350	7,350	7,530	7,290	219,000
April 28, 2026	7,210	7,430	7,430	7,430	7,140	295,800
April 27, 2026	7,420	7,260	7,260	7,520	7,120	337,100
April 24, 2026	7,410	7,420	7,420	7,590	7,390	351,700
April 23, 2026	7,390	7,280	7,280	7,440	7,020	318,500
April 22, 2026	7,370	7,310	7,310	7,400	7,120	314,400
April 21, 2026	7,340	7,410	7,410	7,460	7,280	330,100
April 20, 2026	7,440	7,240	7,240	7,480	7,200	263,200
April 17, 2026	7,500	7,440	7,440	7,530	7,320	295,900
April 16, 2026	7,600	7,540	7,540	7,800	7,430	481,700
April 15, 2026	7,790	7,500	7,500	7,790	7,340	560,700
April 14, 2026	7,480	7,580	7,580	7,730	7,420	577,100
April 13, 2026	6,850	7,210	7,210	7,210	6,710	553,900
April 10, 2026	6,900	7,000	7,000	7,050	6,780	526,200
April 09, 2026	6,800	6,810	6,810	6,840	6,590	416,800
April 08, 2026	6,650	6,900	6,900	6,940	6,610	439,600
April 07, 2026	6,370	6,190	6,190	6,390	6,110	206,600
April 06, 2026	6,290	6,320	6,320	6,440	6,240	252,500
April 03, 2026	6,230	6,130	6,130	6,280	6,100	195,500
April 02, 2026	6,380	6,030	6,030	6,420	6,000	415,200
April 01, 2026	6,200	6,280	6,280	6,280	6,070	387,500
March 31, 2026	5,850	5,840	5,840	6,110	5,790	546,600
March 30, 2026	5,980	6,230	6,230	6,280	5,950	554,700
March 27, 2026	6,410	6,370	6,370	6,430	6,060	544,900
March 26, 2026	7,020	6,610	6,610	7,090	6,510	423,000
March 25, 2026	6,970	7,030	7,030	7,070	6,860	349,800
March 24, 2026	6,710	6,580	6,580	6,860	6,390	419,900
March 23, 2026	6,620	6,370	6,370	6,650	6,240	593,100
March 19, 2026	7,150	7,030	7,030	7,230	6,920	646,900
March 18, 2026	6,980	7,450	7,450	7,450	6,980	514,200
March 17, 2026	7,170	6,780	6,780	7,170	6,740	450,500
March 16, 2026	6,900	6,970	6,970	7,180	6,850	390,800
March 13, 2026	6,710	6,900	6,900	7,050	6,700	464,700
March 12, 2026	7,070	6,910	6,910	7,250	6,850	598,200
March 11, 2026	7,100	7,350	7,350	7,530	7,090	595,500
March 10, 2026	6,950	6,930	6,750	6,970	6,730	297,900
March 09, 2026	6,690	6,470	6,470	6,810	6,140	813,900
March 06, 2026	7,180	7,340	7,340	7,400	7,030	462,000
March 05, 2026	7,320	7,320	7,320	7,670	7,220	620,500
March 04, 2026	7,170	6,920	6,920	7,420	6,800	690,400