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

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 ¥14,385.95 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,382.64, while ¥1000 invested 1 year ago would be worth ¥2,537.95. This corresponds to total returns of 1,338.59%, 238.26%, 153.8%, respectively, with annualized returns of 30.54%, 27.58%, 153.8%.

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
July 31, 2026	6,500	6,660	6,660	6,810	6,200	607,600
July 30, 2026	5,910	5,900	5,900	6,140	5,700	507,900
July 29, 2026	6,110	5,830	5,830	6,220	5,660	754,800
July 28, 2026	6,450	6,150	6,150	6,450	6,080	499,800
July 27, 2026	6,700	6,730	6,730	6,760	6,460	361,500
July 24, 2026	6,870	6,690	6,690	6,940	6,560	291,800
July 23, 2026	7,020	6,970	6,970	7,080	6,890	213,700
July 22, 2026	7,050	6,920	6,920	7,250	6,880	327,800
July 21, 2026	6,580	6,850	6,850	6,900	6,390	371,300
July 17, 2026	6,690	6,500	6,500	6,700	6,250	544,600
July 16, 2026	7,130	6,980	6,980	7,220	6,860	340,000
July 15, 2026	7,170	7,270	7,270	7,330	7,050	225,500
July 14, 2026	7,020	7,130	7,130	7,200	6,840	335,600
July 13, 2026	7,320	7,150	7,150	7,520	7,040	379,500
July 10, 2026	7,070	7,390	7,390	7,520	7,040	473,000
July 09, 2026	7,040	6,870	6,870	7,100	6,770	403,500
July 08, 2026	7,100	6,940	6,940	7,310	6,920	451,400
July 07, 2026	7,560	7,210	7,210	7,650	7,150	406,900
July 06, 2026	7,720	7,560	7,560	7,800	7,470	378,000
July 03, 2026	7,380	7,690	7,690	7,720	7,280	469,700
July 02, 2026	7,700	7,620	7,620	7,770	7,470	555,100
July 01, 2026	8,250	7,930	7,930	8,320	7,700	547,800
June 30, 2026	8,340	8,100	8,100	8,350	8,060	404,800
June 29, 2026	8,410	8,260	8,260	8,430	7,930	444,800
June 26, 2026	8,780	8,550	8,550	8,910	8,360	410,700
June 25, 2026	9,340	8,980	8,980	9,420	8,860	320,600
June 24, 2026	9,200	9,040	9,040	9,730	8,890	377,100
June 23, 2026	9,780	9,350	9,350	9,920	9,350	545,000
June 22, 2026	9,200	9,550	9,550	9,720	9,200	384,800
June 19, 2026	9,590	9,090	9,090	9,670	9,080	385,200
June 18, 2026	9,250	9,440	9,440	9,680	9,170	388,500
June 17, 2026	8,750	9,200	9,200	9,340	8,710	271,800
June 16, 2026	9,090	8,980	8,980	9,200	8,760	476,300
June 15, 2026	9,300	8,970	8,970	9,300	8,970	385,600
June 12, 2026	8,450	8,880	8,880	9,000	8,410	687,000
June 11, 2026	7,720	8,170	8,170	8,210	7,640	402,600
June 10, 2026	8,080	8,060	8,060	8,300	7,920	491,500
June 09, 2026	8,350	8,360	8,360	8,460	8,030	518,400
June 08, 2026	8,230	8,350	8,350	8,580	8,030	607,700
June 05, 2026	8,820	8,820	8,820	8,990	8,430	419,500
June 04, 2026	9,600	8,970	8,970	9,740	8,890	512,700
June 03, 2026	9,290	9,170	9,170	9,360	8,740	587,800
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