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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,875	2,833	2,833	2,905	2,832	233,900
October 16, 2025	2,891	2,960	2,960	2,960	2,853	323,900
October 15, 2025	2,720	2,858	2,858	2,865	2,720	282,900
October 14, 2025	2,748	2,679	2,679	2,803	2,679	231,000
October 10, 2025	2,825	2,783	2,783	2,825	2,763	251,700
October 09, 2025	2,748	2,827	2,827	2,856	2,747	270,100
October 08, 2025	2,816	2,761	2,761	2,822	2,751	239,100
October 07, 2025	2,831	2,812	2,812	2,849	2,811	173,200
October 06, 2025	2,862	2,829	2,829	2,862	2,795	220,200
October 03, 2025	2,776	2,785	2,785	2,810	2,776	233,200
October 02, 2025	2,703	2,795	2,795	2,816	2,703	247,200
October 01, 2025	2,751	2,711	2,711	2,764	2,698	299,900
September 30, 2025	2,842	2,799	2,799	2,868	2,788	225,700
September 29, 2025	2,937	2,860	2,860	2,949	2,860	176,200
September 26, 2025	2,907	2,900	2,900	2,912	2,877	207,000
September 25, 2025	2,920	2,912	2,912	2,941	2,895	259,100
September 24, 2025	2,964	2,929	2,929	2,978	2,915	267,500
September 22, 2025	2,912	2,952	2,952	3,010	2,911	319,900
September 19, 2025	2,958	2,868	2,868	2,958	2,845	312,200
September 18, 2025	2,925	2,929	2,929	2,954	2,882	252,100
September 17, 2025	2,978	2,891	2,891	2,978	2,891	369,000
September 16, 2025	2,859	2,975	2,975	2,978	2,858	417,600
September 12, 2025	2,782	2,818	2,818	2,855	2,781	433,000
September 11, 2025	2,716	2,821	2,821	2,837	2,711	433,000
September 10, 2025	2,712	2,694	2,694	2,729	2,689	193,900
September 09, 2025	2,721	2,714	2,714	2,739	2,692	281,300
September 08, 2025	2,727	2,725	2,725	2,733	2,672	333,200
September 05, 2025	2,621	2,717	2,717	2,717	2,621	416,500
September 04, 2025	2,607	2,618	2,618	2,636	2,596	370,900
September 03, 2025	2,579	2,580	2,580	2,624	2,568	422,900
September 02, 2025	2,517	2,577	2,577	2,638	2,517	397,200
September 01, 2025	2,487	2,521	2,521	2,522	2,455	348,500
August 29, 2025	2,478	2,481	2,481	2,524	2,471	391,400
August 28, 2025	2,465	2,467	2,467	2,481	2,455	326,700
August 27, 2025	2,471	2,455	2,455	2,495	2,440	291,600
August 26, 2025	2,476	2,473	2,473	2,508	2,462	350,600
August 25, 2025	2,404	2,468	2,468	2,508	2,400	463,800
August 22, 2025	2,315	2,372	2,372	2,380	2,311	498,000
August 21, 2025	2,270	2,291	2,291	2,297	2,255	255,000
August 20, 2025	2,323	2,269	2,269	2,323	2,257	335,000
August 19, 2025	2,319	2,323	2,323	2,336	2,302	323,600
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

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