Furukawa Electric Co., Ltd. (FUWAY)
OTCMKTS · Delayed Price · Currency is USD
161.93
-6.54 (-3.88%)
Jun 4, 2026, 2:32 PM EST
FUWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 160.00 | 160.20 | 156.30 | 160.00 | - | -5.03% | 1,219 |
| Jun 3, 2026 | 169.50 | 169.50 | 166.00 | 168.47 | 168.47 | -2.26% | 10,610 |
| Jun 2, 2026 | 165.50 | 172.36 | 165.49 | 172.36 | 172.36 | 3.77% | 15,065 |
| Jun 1, 2026 | 166.96 | 170.96 | 165.45 | 166.10 | 166.10 | 2.44% | 30,493 |
| May 29, 2026 | 165.00 | 166.57 | 162.15 | 162.15 | 162.15 | -2.83% | 14,887 |
| May 28, 2026 | 164.01 | 169.99 | 164.01 | 166.88 | 166.88 | -6.55% | 4,957 |
| May 27, 2026 | 182.90 | 182.90 | 175.66 | 178.58 | 178.57 | -6.16% | 4,609 |
| May 26, 2026 | 185.00 | 190.66 | 185.00 | 190.30 | 190.30 | 12.43% | 3,443 |
| May 22, 2026 | 169.09 | 170.26 | 167.96 | 169.26 | 169.26 | 5.79% | 1,969 |
| May 21, 2026 | 159.43 | 160.00 | 158.00 | 160.00 | 160.00 | 3.23% | 1,486 |
| May 19, 2026 | 154.19 | 156.99 | 151.88 | 155.00 | 155.00 | -8.95% | 1,477 |
| May 18, 2026 | 174.00 | 174.00 | 170.08 | 170.23 | 170.23 | -5.43% | 5,219 |
| May 15, 2026 | 173.82 | 180.01 | 173.82 | 180.01 | 180.01 | -4.69% | 1,104 |
| May 14, 2026 | 186.91 | 188.86 | 183.77 | 188.86 | 188.86 | 1.04% | 2,980 |
| May 13, 2026 | 182.00 | 186.91 | 182.00 | 186.91 | 186.91 | 15.84% | 1,606 |
| May 12, 2026 | 162.46 | 162.50 | 161.35 | 161.35 | 161.35 | 12.78% | 1,865 |
| May 11, 2026 | 140.22 | 143.06 | 140.00 | 143.06 | 143.06 | -0.05% | 2,697 |
| May 8, 2026 | 147.02 | 147.02 | 141.48 | 143.13 | 143.13 | -1.52% | 3,254 |
| May 7, 2026 | 144.00 | 147.00 | 143.06 | 145.33 | 145.33 | 6.78% | 2,437 |
| May 6, 2026 | 142.01 | 142.01 | 135.58 | 136.10 | 136.10 | 0.81% | 5,326 |
| May 5, 2026 | 138.65 | 138.65 | 135.00 | 135.00 | 135.00 | 2.04% | 1,190 |
| May 4, 2026 | 138.72 | 138.72 | 132.30 | 132.30 | 132.30 | -1.27% | 1,271 |
| May 1, 2026 | 135.75 | 135.75 | 133.91 | 134.00 | 134.00 | -1.28% | 488 |
| Apr 30, 2026 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | 3.64% | 1,743 |
| Apr 29, 2026 | 127.00 | 130.98 | 125.95 | 130.98 | 130.98 | 0.24% | 1,020 |
| Apr 28, 2026 | 130.67 | 130.67 | 129.00 | 130.66 | 130.66 | 0.66% | 2,665 |
| Apr 27, 2026 | 131.60 | 132.58 | 128.75 | 129.80 | 129.80 | -5.16% | 2,811 |
| Apr 24, 2026 | 139.70 | 139.70 | 136.86 | 136.86 | 136.86 | 2.90% | 1,052 |
| Apr 23, 2026 | 134.28 | 134.28 | 132.75 | 133.00 | 133.00 | -4.34% | 3,055 |
| Apr 22, 2026 | 139.34 | 139.93 | 137.56 | 139.03 | 139.03 | 1.48% | 3,179 |
| Apr 21, 2026 | 142.00 | 143.50 | 137.00 | 137.00 | 137.00 | -0.11% | 1,908 |
| Apr 20, 2026 | 139.00 | 139.00 | 137.10 | 137.15 | 137.15 | -4.62% | 1,860 |
| Apr 17, 2026 | 144.84 | 144.84 | 143.00 | 143.79 | 143.79 | 0.91% | 1,566 |
| Apr 16, 2026 | 142.45 | 142.50 | 142.45 | 142.50 | 142.50 | 2.53% | 482 |
| Apr 15, 2026 | 144.00 | 144.00 | 138.41 | 138.99 | 138.99 | -6.97% | 3,673 |
| Apr 14, 2026 | 148.00 | 149.41 | 148.00 | 149.41 | 149.41 | 2.47% | 5,234 |
| Apr 13, 2026 | 142.87 | 145.81 | 142.87 | 145.81 | 145.81 | 1.26% | 5,841 |
| Apr 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.57% | 359 |
| Apr 9, 2026 | 141.25 | 143.20 | 140.30 | 143.18 | 143.18 | -0.03% | 2,168 |
| Apr 8, 2026 | 144.14 | 144.14 | 143.22 | 143.22 | 143.22 | 24.06% | 992 |
| Apr 7, 2026 | 113.17 | 115.44 | 110.76 | 115.44 | 115.44 | 0.38% | 3,023 |
| Apr 6, 2026 | 112.41 | 115.00 | 112.41 | 115.00 | 115.00 | 10.05% | 495 |
| Apr 2, 2026 | 101.32 | 105.38 | 101.32 | 104.50 | 104.50 | -0.75% | 2,613 |
| Apr 1, 2026 | 103.00 | 105.32 | 103.00 | 105.28 | 105.28 | 14.43% | 7,834 |
| Mar 31, 2026 | 92.46 | 93.85 | 92.00 | 92.00 | 92.00 | -3.60% | 4,953 |
| Mar 30, 2026 | 97.51 | 97.51 | 95.44 | 95.44 | 95.44 | 2.67% | 2,534 |
| Mar 27, 2026 | 92.51 | 95.57 | 92.51 | 92.96 | 92.96 | -5.56% | 3,357 |
| Mar 26, 2026 | 102.28 | 102.28 | 98.43 | 98.43 | 98.43 | 0.28% | 2,333 |
| Mar 25, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 7.83% | 346 |
| Mar 24, 2026 | 89.70 | 91.89 | 89.61 | 91.03 | 91.03 | -0.15% | 5,995 |