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 ¥20,405.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,792.92, while ¥1000 invested 1 year ago would be worth ¥2,634.64. This corresponds to total returns of 1,940.54%, 179.29%, 163.46%, respectively, with annualized returns of 35.18%, 22.79%, 163.46%.

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
November 10, 2026	8,960	8,800	8,800	9,020	8,520	609,800
November 09, 2026	9,070	8,210	8,210	9,100	8,140	1.09M
November 06, 2026	6,970	7,890	7,890	7,910	6,970	639,100
November 05, 2026	9,180	8,130	8,130	9,180	8,000	571,500
November 04, 2026	9,560	9,030	9,030	9,620	8,370	449,300
November 02, 2026	9,120	9,410	9,410	9,610	9,070	199,600
October 30, 2026	9,760	9,400	9,400	9,890	9,390	345,000
October 29, 2026	10,280	10,110	10,110	10,540	9,850	422,100
October 28, 2026	9,940	10,280	10,280	10,520	9,800	594,900
October 27, 2026	9,210	9,410	9,410	9,600	9,200	283,400
October 26, 2026	8,970	9,000	9,000	9,040	8,780	279,000
October 23, 2026	8,980	9,120	9,120	9,200	8,630	475,700
October 22, 2026	10,200	9,430	9,430	10,230	9,340	529,500
October 21, 2026	9,900	10,100	10,100	10,370	9,870	399,000
October 20, 2026	10,340	9,600	9,600	10,340	9,560	408,800
October 19, 2026	9,850	10,370	10,370	10,460	9,720	273,000
October 16, 2026	10,550	10,450	10,450	10,640	10,160	326,600
October 15, 2026	10,960	10,350	10,350	10,970	10,260	420,700
October 14, 2026	11,500	11,420	11,420	11,730	11,380	217,900
October 13, 2026	11,350	11,530	11,530	11,760	11,120	339,100
October 09, 2026	11,000	11,600	11,600	11,760	10,910	326,700
October 08, 2026	11,660	11,250	11,250	11,690	11,210	284,500
October 07, 2026	11,740	11,790	11,790	11,890	11,670	186,700
October 06, 2026	11,660	11,880	11,880	12,010	11,560	239,000
October 05, 2026	12,140	11,710	11,710	12,170	11,630	350,200
October 02, 2026	11,960	11,840	11,840	12,380	11,760	451,000
October 01, 2026	11,680	11,820	11,820	12,000	11,240	490,300
September 30, 2026	11,510	11,520	11,520	11,660	11,370	307,900
September 29, 2026	11,240	11,010	11,010	11,300	10,920	351,800
September 28, 2026	11,840	11,340	11,340	11,840	11,270	411,500
September 25, 2026	10,910	11,700	11,700	11,880	10,850	762,400
September 24, 2026	11,000	10,700	10,700	11,090	10,640	592,800
September 18, 2026	10,150	10,870	10,870	10,900	10,120	708,700
September 17, 2026	10,770	9,940	9,940	10,870	9,880	434,100
September 16, 2026	10,190	10,660	10,660	10,660	10,080	370,900
September 15, 2026	10,120	10,350	10,350	10,420	9,880	319,600
September 11, 2026	10,560	10,330	10,330	10,750	10,250	613,100
September 10, 2026	11,310	11,140	11,140	11,420	10,690	660,900
September 09, 2026	10,680	11,250	11,250	11,390	10,590	950,200
September 08, 2026	10,580	10,430	10,430	10,920	10,300	911,200
September 07, 2026	10,550	10,840	10,840	10,940	10,350	528,400
September 04, 2026	10,490	10,430	10,430	10,860	10,260	707,700
September 03, 2026	9,890	10,360	10,360	10,500	9,670	1.14M
September 02, 2026	9,500	9,670	9,670	10,060	9,470	837,500
September 01, 2026	9,010	9,810	9,810	9,890	8,990	653,800
August 31, 2026	8,680	9,110	9,110	9,180	8,650	306,100
August 28, 2026	9,170	8,970	8,970	9,260	8,920	248,800
August 27, 2026	9,200	9,140	9,140	9,310	8,850	291,900
August 26, 2026	8,770	8,920	8,920	9,060	8,690	361,200
August 25, 2026	8,340	8,900	8,900	8,950	8,340	552,400
August 24, 2026	8,070	8,350	8,350	8,550	8,020	315,100
August 21, 2026	7,970	8,140	8,140	8,200	7,930	238,700
August 20, 2026	8,170	8,270	8,270	8,390	8,030	300,800
August 19, 2026	8,260	8,020	8,020	8,370	8,010	384,000
August 18, 2026	9,120	8,640	8,640	9,340	8,640	386,800
August 17, 2026	8,600	9,160	9,160	9,230	8,530	470,000
August 14, 2026	8,680	8,510	8,510	8,760	8,420	339,000
August 13, 2026	8,700	8,590	8,590	8,740	8,390	479,300
August 12, 2026	8,300	8,700	8,700	8,940	8,200	818,800
August 10, 2026	8,190	8,560	8,560	8,920	8,190	1.17M