Furukawa Electric Co., Ltd. (FUWAF)
OTCMKTS · Delayed Price · Currency is USD
49.75
+1.45 (3.00%)
At close: Jul 2, 2025
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 47.47 | 49.75 | 47.47 | 49.75 | 49.75 | 3.00% | 606 |
| Feb 18, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.51 | -9.28% | 100 |
| Feb 12, 2025 | 52.86 | 53.24 | 52.86 | 53.24 | 52.36 | 40.11% | 300 |
| Nov 13, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.38 | 31.58% | 200 |
| Nov 7, 2024 | 28.31 | 28.88 | 28.31 | 28.88 | 28.41 | 10.14% | 2,300 |
| Sep 26, 2024 | 23.54 | 26.22 | 23.54 | 26.22 | 25.79 | -4.62% | 400 |
| Aug 23, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.04 | 4.52% | 125 |
| Jul 16, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.87 | -2.95% | 300 |
| Jun 10, 2024 | 27.09 | 27.10 | 27.09 | 27.10 | 26.65 | 13.25% | 500 |
| May 13, 2024 | 23.52 | 23.93 | 23.03 | 23.93 | 23.54 | 34.21% | 600 |
| Feb 8, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.15 | -0.28% | 100 |
| Jan 29, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.20 | 19.04% | 100 |
| Jan 3, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.44 | 1.56% | 463 |
| Nov 9, 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.22 | -6.63% | 480 |
| Aug 21, 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.23 | -17.48% | 100 |
| Jul 31, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.46 | 2.76% | 100 |
| Jul 24, 2023 | 18.73 | 18.73 | 18.68 | 18.68 | 17.96 | 16.17% | 591 |
| Apr 18, 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 15.46 | -17.96% | 200 |
| Feb 3, 2022 | 19.72 | 19.72 | 19.50 | 19.60 | 18.85 | -4.39% | 3,700 |
| Jan 3, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 19.71 | -0.97% | 100 |
| Nov 30, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 19.91 | -4.26% | 326 |
| Nov 8, 2021 | 21.62 | 21.62 | 21.62 | 21.62 | 20.79 | -13.52% | 100 |
| Nov 9, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.04 | 34.05% | 113 |
| May 15, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 17.94 | 1.08% | 1,000 |
| Apr 27, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 17.74 | 11.82% | 817 |
| Mar 13, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 15.87 | -34.76% | 100 |
| Jan 22, 2020 | 25.29 | 25.29 | 25.29 | 25.29 | 24.32 | -11.26% | 100 |
| Nov 12, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 27.41 | 3.07% | 685 |
| Nov 5, 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 26.59 | 0.18% | 850 |
| Oct 25, 2019 | 27.60 | 27.60 | 27.60 | 27.60 | 26.54 | 10.40% | 250 |
| Oct 8, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.04 | -15.14% | 3,602 |
| Jul 1, 2019 | 29.46 | 29.46 | 29.46 | 29.46 | 28.33 | 2.47% | 510 |
| Jun 24, 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 27.65 | -18.90% | 100 |
| Jun 26, 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 34.09 | -0.14% | 1,114 |
| Jun 21, 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 34.14 | -30.28% | 1,345 |
| Aug 3, 2017 | 50.92 | 50.92 | 50.92 | 50.92 | 48.97 | 13.13% | 100 |
| Aug 2, 2017 | 45.01 | 45.01 | 45.01 | 45.01 | 43.29 | 1.00% | 100 |
| Sep 26, 2016 | 2.52 | 2.52 | 2.52 | 2.52 | 2.42 | 29.90% | 2,000 |
| Nov 10, 2015 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | 8.38% | 2,000 |
| Jun 22, 2015 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | 5.29% | 1,100 |
| Mar 24, 2015 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | - | 5,000 |
| Feb 5, 2015 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | 11.11% | 500 |
| Jan 27, 2015 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -10.00% | 1,000 |
| Oct 29, 2014 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -57.50% | 540 |
| Jun 22, 2011 | 4.00 | 4.00 | 4.00 | 4.00 | 3.85 | 9.59% | 100 |
| Mar 23, 2011 | 3.65 | 3.65 | 3.65 | 3.65 | 3.51 | -10.98% | 850 |
| Mar 22, 2011 | 4.10 | 4.10 | 4.10 | 4.10 | 3.94 | 13.89% | 3,000 |
| Mar 15, 2011 | 3.60 | 3.60 | 3.60 | 3.60 | 3.46 | -5.76% | 150 |