Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

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

JP:3944 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 29, 20262,950.003,010.002,950.003,010.003,010.00+3.79%6000.84
Oct 28, 20262,900.002,900.002,900.002,900.002,900.00+0.00%00.00
Oct 27, 20262,900.002,900.002,900.002,900.002,900.00+0.00%1000.14
Oct 26, 20262,900.002,900.002,900.002,900.002,900.00+0.00%00.00
Oct 23, 20262,900.002,900.002,900.002,900.002,900.00+0.00%1000.09
Oct 22, 20262,900.002,900.002,900.002,900.002,900.00+0.00%1000.09
Oct 21, 20262,900.002,900.002,900.002,900.002,900.00+0.00%2000.18
Oct 20, 20262,900.002,900.002,900.002,900.002,900.00+0.00%1000.09
Oct 19, 20262,900.002,900.002,900.002,900.002,900.00+0.00%2000.18
Oct 16, 20262,900.002,900.002,900.002,900.002,900.00-2.03%1000.09
Oct 15, 20262,960.002,960.002,960.002,960.002,960.00+0.00%00.00
Oct 14, 20262,960.002,960.002,960.002,960.002,960.00+0.00%00.00
Oct 13, 20262,960.002,960.002,960.002,960.002,960.00+0.00%1000.09
Oct 12, 20262,960.002,960.002,960.002,960.002,960.00+0.00%00.00
Oct 09, 20262,960.002,960.002,960.002,960.002,960.00-4.52%3000.27
Oct 08, 20263,100.003,100.003,100.003,100.003,100.00+0.00%00.00
Oct 07, 20263,100.003,100.003,100.003,100.003,100.00+0.00%1000.09
Oct 06, 20263,100.003,100.003,100.003,100.003,100.00+0.00%3000.27
Oct 05, 20263,030.003,100.003,030.003,100.003,100.00+0.00%3000.27
Oct 02, 20263,100.003,100.003,100.003,100.003,100.00+0.00%2000.18
Oct 01, 20263,100.003,100.003,100.003,100.003,100.00+0.00%2000.18
Sep 30, 20263,120.003,120.003,100.003,100.003,100.00-2.82%6000.54
Sep 29, 20263,190.003,190.003,130.003,190.003,190.00+0.00%00.00
Sep 28, 20263,130.003,190.003,130.003,190.003,190.00+1.92%3000.27
Sep 25, 20263,070.003,130.003,070.003,130.003,130.00+1.95%2000.18
Sep 24, 20263,115.003,115.003,070.003,070.003,070.00-1.44%6000.54
Sep 23, 20263,115.003,115.003,045.003,115.003,115.00+0.00%00.00
Sep 22, 20263,115.003,115.003,045.003,115.003,115.00+0.00%00.00
Sep 21, 20263,115.003,115.003,045.003,115.003,115.00+0.00%00.00
Sep 18, 20263,115.003,115.003,045.003,115.003,115.00+0.00%1,2001.09
Sep 17, 20263,135.003,185.003,115.003,115.003,115.00-0.80%4000.36
Sep 16, 20263,140.003,140.003,140.003,140.003,140.00+0.00%00.00
Sep 15, 20263,140.003,140.003,140.003,140.003,140.00-2.18%5000.46
Sep 14, 20263,210.003,210.003,210.003,210.003,210.00+0.00%00.00
Sep 11, 20263,210.003,210.003,210.003,210.003,210.00+0.00%00.00
Sep 10, 20263,210.003,210.003,210.003,210.003,210.00+0.00%00.00
Sep 09, 20263,210.003,210.003,210.003,210.003,210.00-1.08%5000.46
Sep 08, 20263,245.003,245.003,245.003,245.003,245.00+0.00%5000.40
Sep 07, 20263,235.003,245.003,235.003,245.003,245.00+0.31%7000.57
Sep 04, 20263,235.003,235.003,235.003,235.003,235.00+0.00%1,3001.07
Sep 03, 20263,200.003,235.003,200.003,235.003,235.00-0.61%4000.33
Sep 02, 20263,255.003,255.003,255.003,255.003,255.00+0.00%7000.58
Sep 01, 20263,200.003,255.003,175.003,255.003,255.00+3.17%3,0002.59
Aug 31, 20263,195.003,195.003,155.003,155.003,155.00+2.44%1,0000.87
Aug 28, 20263,080.003,080.003,080.003,080.003,080.00+0.00%5000.44
Aug 27, 20263,050.003,105.003,050.003,080.003,080.00+0.98%1,4001.24
Aug 26, 20263,055.003,105.003,050.003,050.003,050.00-1.61%1,8001.63
Aug 25, 20263,150.003,150.003,090.003,100.003,100.00-1.27%8000.73
Aug 24, 20263,095.003,140.003,060.003,140.003,140.00+0.16%1,1001.02
Aug 21, 20263,255.003,255.003,135.003,135.003,135.00-3.83%4000.37