Skip to main content
Furukawa Co.,Ltd. (TYO:5715)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
+70.00 (1.80%)
At close: Dec 5, 2025

Furukawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,900.003,965.003,820.003,950.003,950.001.80%400,200
Dec 4, 20253,855.003,985.003,820.003,880.003,880.00-609,900
Dec 3, 20253,865.003,915.003,775.003,880.003,880.000.26%642,200
Dec 2, 20254,070.004,165.003,870.003,870.003,870.00-4.56%788,600
Dec 1, 20254,140.004,190.003,950.004,055.004,055.00-0.37%756,200
Nov 28, 20254,170.004,210.004,035.004,070.004,070.00-1.57%855,500
Nov 27, 20254,210.004,380.004,065.004,135.004,135.00-0.12%2,115,200
Nov 26, 20253,870.004,170.003,830.004,140.004,140.007.25%1,926,000
Nov 25, 20253,730.003,880.003,645.003,860.003,860.005.46%871,100
Nov 21, 20253,630.003,750.003,605.003,660.003,660.00-2.92%737,800
Nov 20, 20253,645.003,815.003,590.003,770.003,770.006.95%841,000
Nov 19, 20253,545.003,580.003,325.003,525.003,525.000.86%724,800
Nov 18, 20253,560.003,685.003,460.003,495.003,495.00-3.72%848,800
Nov 17, 20253,675.003,770.003,510.003,630.003,630.000.97%1,185,600
Nov 14, 20253,220.003,745.003,220.003,595.003,595.009.77%1,457,300
Nov 13, 20253,320.003,325.003,255.003,275.003,275.00-1.36%560,000
Nov 12, 20253,080.003,340.003,045.003,320.003,320.007.62%599,500
Nov 11, 20253,060.003,120.003,045.003,085.003,085.000.16%288,400
Nov 10, 20253,010.003,140.002,960.003,080.003,080.001.48%381,800
Nov 7, 20252,990.003,095.002,990.003,035.003,035.00-3.04%250,900
Nov 6, 20253,090.003,140.003,035.003,130.003,130.003.47%295,900
Nov 5, 20253,050.003,115.002,919.003,025.003,025.00-5.02%495,400
Nov 4, 20253,170.003,370.003,150.003,185.003,185.004.60%826,600
Oct 31, 20253,090.003,095.003,020.003,045.003,045.00-1.14%238,800
Oct 30, 20253,015.003,090.003,015.003,080.003,080.002.80%175,000
Oct 29, 20253,075.003,100.002,984.002,996.002,996.00-0.63%296,200
Oct 28, 20253,120.003,120.003,000.003,015.003,015.00-3.05%305,300
Oct 27, 20253,160.003,190.003,050.003,110.003,110.00-0.64%467,500
Oct 24, 20253,025.003,155.002,994.003,130.003,130.003.81%468,000
Oct 23, 20252,975.003,015.002,927.003,015.003,015.00-0.66%455,100
Oct 22, 20252,917.003,155.002,849.003,035.003,035.004.22%774,100
Oct 21, 20253,115.003,180.002,905.002,912.002,912.00-1.82%760,300
Oct 20, 20252,840.002,966.002,820.002,966.002,966.005.63%288,100
Oct 17, 20252,792.002,839.002,783.002,808.002,808.00-1.20%113,700
Oct 16, 20252,878.002,886.002,840.002,842.002,842.00-0.11%189,600
Oct 15, 20252,750.002,865.002,750.002,845.002,845.004.48%203,000
Oct 14, 20252,689.002,869.002,687.002,723.002,723.001.00%503,000
Oct 10, 20252,789.002,789.002,693.002,696.002,696.00-4.43%198,600
Oct 9, 20252,852.002,870.002,820.002,821.002,821.00-0.84%141,300
Oct 8, 20252,839.002,860.002,816.002,845.002,845.000.18%143,500
Oct 7, 20252,855.002,885.002,836.002,840.002,840.00-0.53%175,800
Oct 6, 20252,842.002,859.002,793.002,855.002,855.004.12%203,700
Oct 3, 20252,693.002,775.002,689.002,742.002,742.00-0.04%137,500
Oct 2, 20252,745.002,785.002,718.002,743.002,743.000.07%132,700
Oct 1, 20252,822.002,822.002,734.002,741.002,741.00-4.56%189,700
Sep 30, 20252,908.002,908.002,839.002,872.002,872.00-1.24%149,000
Sep 29, 20252,930.002,930.002,870.002,908.002,908.00-1.66%126,800
Sep 26, 20252,945.002,992.002,930.002,957.002,927.000.24%233,600
Sep 25, 20252,850.002,956.002,830.002,950.002,920.073.51%271,500
Sep 24, 20252,831.002,853.002,796.002,850.002,821.090.35%152,500