Stock listing
Tokyo:3944 Furubayashi Shiko Co., Ltd. (古林紙工) 株価
Follow Furubayashi Shiko Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3944
¥3,010.00 JPY
Close on Nov 4, 2026 · Price from Kabutan
- Market cap
- ¥5.35B JPYAt the close on Nov 4, 2026 · price × 1.78M shares outstanding
- Traded on an average day
- ¥2.26M JPYMedian day 400 shares · 13 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3944 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,010.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,010.00 | 0.00 | 0.0% | ¥3,010.00 | ¥3,010.00 | ¥3,005.00 | 400 | |
| ¥3,010.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,010.00 | +110.00 | +3.8% | ¥2,950.00 | ¥3,010.00 | ¥2,950.00 | 600 | |
| ¥2,900.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,900.00 | 0.00 | 0.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 100 | |
| ¥2,900.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,900.00 | 0.00 | 0.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 100 | |
| ¥2,900.00 | 0.00 | 0.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 100 | |
| ¥2,900.00 | 0.00 | 0.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 200 | |
| ¥2,900.00 | 0.00 | 0.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 100 | |
| ¥2,900.00 | 0.00 | 0.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 200 | |
| ¥2,900.00 | -60.00 | -2.0% | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 100 | |
| ¥2,960.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,960.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,960.00 | 0.00 | 0.0% | ¥2,960.00 | ¥2,960.00 | ¥2,960.00 | 100 | |
| ¥2,960.00 | -140.00 | -4.5% | ¥2,960.00 | ¥2,960.00 | ¥2,960.00 | 300 | |
| ¥3,100.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,100.00 | 0.00 | 0.0% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 100 | |
| ¥3,100.00 | 0.00 | 0.0% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 300 | |
| ¥3,100.00 | 0.00 | 0.0% | ¥3,030.00 | ¥3,100.00 | ¥3,030.00 | 300 | |
| ¥3,100.00 | 0.00 | 0.0% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 200 | |
| ¥3,100.00 | 0.00 | 0.0% | ¥3,100.00 | ¥3,100.00 | ¥3,100.00 | 200 | |
| ¥3,100.00 | -90.00 | -2.8% | ¥3,120.00 | ¥3,120.00 | ¥3,100.00 | 600 | |
| ¥3,190.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,190.00 | +60.00 | +1.9% | ¥3,130.00 | ¥3,190.00 | ¥3,130.00 | 300 | |
| ¥3,130.00 | +60.00 | +2.0% | ¥3,070.00 | ¥3,130.00 | ¥3,070.00 | 200 | |
| ¥3,070.00 | -45.00 | -1.4% | ¥3,115.00 | ¥3,115.00 | ¥3,070.00 | 600 | |
| ¥3,115.00 | 0.00 | 0.0% | ¥3,115.00 | ¥3,115.00 | ¥3,045.00 | 1,200 | |
| ¥3,115.00 | -25.00 | -0.8% | ¥3,135.00 | ¥3,185.00 | ¥3,115.00 | 400 | |
| ¥3,140.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,140.00 | -70.00 | -2.2% | ¥3,140.00 | ¥3,140.00 | ¥3,140.00 | 500 | |
| ¥3,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,210.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,210.00 | -35.00 | -1.1% | ¥3,210.00 | ¥3,210.00 | ¥3,210.00 | 500 | |
| ¥3,245.00 | 0.00 | 0.0% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 500 | |
| ¥3,245.00 | +10.00 | +0.3% | ¥3,235.00 | ¥3,245.00 | ¥3,235.00 | 700 | |
| ¥3,235.00 | 0.00 | 0.0% | ¥3,235.00 | ¥3,235.00 | ¥3,235.00 | 1,300 | |
| ¥3,235.00 | -20.00 | -0.6% | ¥3,200.00 | ¥3,235.00 | ¥3,200.00 | 400 | |
| ¥3,255.00 | 0.00 | 0.0% | ¥3,255.00 | ¥3,255.00 | ¥3,255.00 | 700 | |
| ¥3,255.00 | +100.00 | +3.2% | ¥3,200.00 | ¥3,255.00 | ¥3,175.00 | 3,000 | |
| ¥3,155.00 | +75.00 | +2.4% | ¥3,195.00 | ¥3,195.00 | ¥3,155.00 | 1,000 | |
| ¥3,080.00 | 0.00 | 0.0% | ¥3,080.00 | ¥3,080.00 | ¥3,080.00 | 500 | |
| ¥3,080.00 | +30.00 | +1.0% | ¥3,050.00 | ¥3,105.00 | ¥3,050.00 | 1,400 | |
| ¥3,050.00 | -50.00 | -1.6% | ¥3,055.00 | ¥3,105.00 | ¥3,050.00 | 1,800 | |
| ¥3,100.00 | -40.00 | -1.3% | ¥3,150.00 | ¥3,150.00 | ¥3,090.00 | 800 | |
| ¥3,140.00 | +5.00 | +0.2% | ¥3,095.00 | ¥3,140.00 | ¥3,060.00 | 1,100 | |
| ¥3,135.00 | -125.00 | -3.8% | ¥3,255.00 | ¥3,255.00 | ¥3,135.00 | 400 | |
| ¥3,260.00 | +120.00 | +3.8% | ¥3,140.00 | ¥3,260.00 | ¥3,140.00 | 2,700 | |
| ¥3,140.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,140.00 | +20.00 | +0.6% | ¥3,130.00 | ¥3,170.00 | ¥3,130.00 | 800 | |
| ¥3,120.00 | -60.00 | -1.9% | ¥3,110.00 | ¥3,170.00 | ¥3,065.00 | 900 | |
| ¥3,180.00 | +200.00 | +6.7% | ¥2,930.00 | ¥3,185.00 | ¥2,930.00 | 4,300 | |
| ¥2,980.00 | -70.00 | -2.3% | ¥3,040.00 | ¥3,050.00 | ¥2,950.00 | 2,000 | |
| ¥3,050.00 | +175.00 | +6.1% | ¥2,825.00 | ¥3,050.00 | ¥2,825.00 | 2,300 | |
| ¥2,875.00 | -24.00 | -0.8% | ¥2,900.00 | ¥2,951.00 | ¥2,851.00 | 3,400 | |
| ¥2,899.00 | +49.00 | +1.7% | ¥2,850.00 | ¥2,900.00 | ¥2,850.00 | 1,400 | |
| ¥2,850.00 | +50.00 | +1.8% | ¥2,850.00 | ¥2,860.00 | ¥2,850.00 | 2,700 | |
| ¥2,800.00 | 0.00 | 0.0% | ¥2,800.00 | ¥2,801.00 | ¥2,752.00 | 1,200 | |
| ¥2,800.00 | +40.00 | +1.4% | ¥2,846.00 | ¥2,846.00 | ¥2,800.00 | 2,000 |
- Ticker
- Tokyo:3944
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 13, 2026
TABLE-Furubayashi Shiko -Q1 group results
Latest news
Furubayashi Shiko Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Furubayashi Shiko Co., Ltd.