tiprankstipranks
Furubayashi Shiko Co., Ltd. (JP:3944)
:3944
Japanese Market
3944
Furubayashi Shiko Co., Ltd.
RESEARCH TOOLSreports

Furubayashi Shiko Co., Ltd. (3944) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2,410.00
2,410.00
2,373.00
2,373.00
2,373.00
-1.54%
300
0.20
Apr 07, 2026
2,355.00
2,410.00
2,355.00
2,410.00
2,410.00
+2.29%
800
0.53
Apr 06, 2026
2,381.00
2,381.00
2,356.00
2,356.00
2,356.00
-1.46%
200
0.13
Apr 03, 2026
2,391.00
2,391.00
2,391.00
2,391.00
2,391.00
0.00%
200
0.13
Apr 02, 2026
2,420.00
2,420.00
2,391.00
2,391.00
2,391.00
+0.13%
1,100
0.72
Apr 01, 2026
2,420.00
2,420.00
2,388.00
2,388.00
2,388.00
-1.32%
500
0.33
Mar 31, 2026
2,400.00
2,420.00
2,385.00
2,420.00
2,420.00
+2.98%
2,100
1.42
Mar 30, 2026
2,355.00
2,355.00
2,350.00
2,350.00
2,350.00
-0.93%
500
0.34
Mar 27, 2026
2,372.00
2,372.00
2,372.00
2,372.00
2,372.00
0.00%
100
0.07
Mar 26, 2026
2,399.00
2,399.00
2,372.00
2,372.00
2,372.00
-1.21%
400
0.27
Mar 25, 2026
2,382.00
2,417.00
2,382.00
2,401.00
2,401.00
+0.80%
500
0.33
Mar 24, 2026
2,439.00
2,439.00
2,382.00
2,382.00
2,382.00
-2.34%
400
0.26
Mar 23, 2026
2,441.00
2,469.00
2,392.00
2,439.00
2,439.00
-5.87%
1,200
0.78
Mar 20, 2026
2,591.00
2,591.00
2,591.00
2,591.00
2,591.00
0.00%
0
0.00
Mar 19, 2026
2,591.00
2,591.00
2,591.00
2,591.00
2,591.00
-0.58%
100
0.07
Mar 18, 2026
2,591.00
2,606.00
2,591.00
2,606.00
2,606.00
+0.81%
1,500
0.99
Mar 17, 2026
2,585.00
2,585.00
2,585.00
2,585.00
2,585.00
0.00%
500
0.33
Mar 16, 2026
2,585.00
2,585.00
2,585.00
2,585.00
2,585.00
0.00%
700
0.46
Mar 13, 2026
2,585.00
2,585.00
2,585.00
2,585.00
2,585.00
0.00%
0
0.00
Mar 12, 2026
2,585.00
2,585.00
2,585.00
2,585.00
2,585.00
+0.74%
100
0.07
Mar 11, 2026
2,590.00
2,590.00
2,566.00
2,566.00
2,566.00
0.00%
200
0.13
Mar 10, 2026
2,566.00
2,566.00
2,566.00
2,566.00
2,566.00
0.00%
0
0.00
Mar 09, 2026
2,566.00
2,566.00
2,566.00
2,566.00
2,566.00
-2.32%
100
0.06
Mar 06, 2026
2,627.00
2,627.00
2,603.00
2,627.00
2,627.00
0.00%
700
0.45
Mar 05, 2026
2,603.00
2,627.00
2,581.00
2,627.00
2,627.00
+0.92%
2,000
1.31
Mar 04, 2026
2,603.00
2,603.00
2,503.00
2,603.00
2,603.00
-1.03%
1,500
1.00
Mar 03, 2026
2,680.00
2,680.00
2,630.00
2,630.00
2,630.00
-3.98%
600
0.40
Mar 02, 2026
2,699.00
2,739.00
2,696.00
2,739.00
2,739.00
+1.48%
700
0.47
Feb 27, 2026
2,680.00
2,699.00
2,680.00
2,699.00
2,699.00
+1.43%
300
0.20
Feb 26, 2026
2,640.00
2,662.00
2,640.00
2,661.00
2,661.00
+0.80%
700
0.45
Feb 25, 2026
2,624.00
2,640.00
2,620.00
2,640.00
2,640.00
-1.12%
700
0.46
Feb 24, 2026
2,708.00
2,708.00
2,630.00
2,670.00
2,670.00
-1.29%
2,900
1.93
Feb 23, 2026
2,705.00
2,707.00
2,705.00
2,705.00
2,705.00
0.00%
0
0.00
Feb 20, 2026
2,707.00
2,707.00
2,705.00
2,705.00
2,705.00
-0.18%
200
0.13
Feb 19, 2026
2,710.00
2,710.00
2,710.00
2,710.00
2,710.00
0.00%
0
0.00
Feb 18, 2026
2,710.00
2,710.00
2,710.00
2,710.00
2,710.00
-0.04%
200
0.13
Feb 17, 2026
2,713.00
2,713.00
2,700.00
2,711.00
2,711.00
+0.41%
400
0.27
Feb 16, 2026
2,720.00
2,720.00
2,678.00
2,700.00
2,700.00
-0.74%
2,200
1.48
Feb 13, 2026
2,770.00
2,770.00
2,630.00
2,720.00
2,720.00
-1.88%
3,900
2.74
Feb 12, 2026
2,765.00
2,772.00
2,744.00
2,772.00
2,772.00
+0.25%
1,300
0.93
Feb 11, 2026
2,765.00
2,858.00
2,720.00
2,765.00
2,765.00
0.00%
0
0.00
Feb 10, 2026
2,791.00
2,858.00
2,720.00
2,765.00
2,765.00
-2.68%
4,300
3.21
Feb 09, 2026
2,763.00
2,930.00
2,699.00
2,841.00
2,841.00
+3.95%
25,900
27.29
Feb 06, 2026
2,690.00
2,740.00
2,690.00
2,733.00
2,733.00
+1.60%
4,300
4.83
Feb 05, 2026
2,720.00
2,724.00
2,690.00
2,690.00
2,690.00
+3.82%
6,800
8.59
Feb 04, 2026
2,620.00
2,620.00
2,590.00
2,591.00
2,591.00
-1.11%
1,000
1.26
Feb 03, 2026
2,614.00
2,663.00
2,614.00
2,620.00
2,620.00
+0.23%
300
0.37
Feb 02, 2026
2,616.00
2,616.00
2,614.00
2,614.00
2,614.00
+0.04%
300
0.37
Jan 30, 2026
2,723.00
2,723.00
2,613.00
2,613.00
2,613.00
-0.38%
3,900
5.08
Jan 29, 2026
2,702.00
2,702.00
2,622.00
2,623.00
2,623.00
-1.09%
1,800
2.42
Rows:
50