Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 9,374.00
+504.00 (5.68%)
Aug 29, 2025, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,665.00 | 9,028.00 | 8,575.00 | 8,870.00 | 8,870.00 | -0.17% | 15,113,800 |
| Aug 27, 2025 | 8,880.00 | 8,920.00 | 8,667.00 | 8,885.00 | 8,885.00 | 0.43% | 10,520,500 |
| Aug 26, 2025 | 8,797.00 | 8,952.00 | 8,662.00 | 8,847.00 | 8,847.00 | 0.88% | 10,029,100 |
| Aug 25, 2025 | 8,784.00 | 8,891.00 | 8,599.00 | 8,770.00 | 8,770.00 | 3.41% | 9,162,600 |
| Aug 22, 2025 | 8,500.00 | 8,635.00 | 8,357.00 | 8,481.00 | 8,481.00 | 0.34% | 8,087,500 |
| Aug 21, 2025 | 8,330.00 | 8,562.00 | 8,265.00 | 8,452.00 | 8,452.00 | 1.17% | 6,724,600 |
| Aug 20, 2025 | 8,328.00 | 8,380.00 | 8,110.00 | 8,354.00 | 8,354.00 | -3.35% | 9,396,700 |
| Aug 19, 2025 | 8,998.00 | 9,054.00 | 8,562.00 | 8,644.00 | 8,644.00 | -2.91% | 12,537,500 |
| Aug 18, 2025 | 8,742.00 | 9,063.00 | 8,657.00 | 8,903.00 | 8,903.00 | 1.75% | 12,898,200 |
| Aug 15, 2025 | 8,222.00 | 8,860.00 | 8,190.00 | 8,750.00 | 8,750.00 | 6.56% | 17,442,300 |
| Aug 14, 2025 | 8,620.00 | 8,630.00 | 8,211.00 | 8,211.00 | 8,211.00 | -5.10% | 7,439,900 |
| Aug 13, 2025 | 8,362.00 | 8,753.00 | 8,274.00 | 8,652.00 | 8,652.00 | 5.00% | 10,258,000 |
| Aug 12, 2025 | 8,400.00 | 8,495.00 | 8,232.00 | 8,240.00 | 8,240.00 | 0.99% | 8,891,400 |
| Aug 8, 2025 | 8,766.00 | 8,865.00 | 8,086.00 | 8,159.00 | 8,159.00 | -10.00% | 17,027,000 |
| Aug 7, 2025 | 9,830.00 | 10,015.00 | 8,891.00 | 9,066.00 | 9,066.00 | -7.49% | 15,522,100 |
| Aug 6, 2025 | 9,615.00 | 9,860.00 | 9,494.00 | 9,800.00 | 9,800.00 | 0.37% | 6,874,800 |
| Aug 5, 2025 | 9,325.00 | 9,764.00 | 9,210.00 | 9,764.00 | 9,764.00 | 7.17% | 8,657,300 |
| Aug 4, 2025 | 8,591.00 | 9,124.00 | 8,540.00 | 9,111.00 | 9,111.00 | 1.57% | 5,403,800 |
| Aug 1, 2025 | 9,100.00 | 9,175.00 | 8,935.00 | 8,970.00 | 8,970.00 | -2.45% | 5,721,600 |
| Jul 31, 2025 | 8,800.00 | 9,321.00 | 8,796.00 | 9,195.00 | 9,195.00 | 5.76% | 8,095,100 |
| Jul 30, 2025 | 8,720.00 | 9,068.00 | 8,643.00 | 8,694.00 | 8,694.00 | 6.83% | 8,758,000 |
| Jul 29, 2025 | 8,000.00 | 8,248.00 | 8,000.00 | 8,138.00 | 8,138.00 | 1.08% | 3,725,500 |
| Jul 28, 2025 | 8,252.00 | 8,267.00 | 8,031.00 | 8,051.00 | 8,051.00 | -1.21% | 3,034,600 |
| Jul 25, 2025 | 8,055.00 | 8,218.00 | 7,959.00 | 8,150.00 | 8,150.00 | 0.39% | 5,100,400 |
| Jul 24, 2025 | 7,710.00 | 8,118.00 | 7,662.00 | 8,118.00 | 8,118.00 | 7.24% | 7,758,400 |
| Jul 23, 2025 | 7,847.00 | 7,848.00 | 7,491.00 | 7,570.00 | 7,570.00 | -1.65% | 4,304,000 |
| Jul 22, 2025 | 7,743.00 | 8,005.00 | 7,604.00 | 7,697.00 | 7,697.00 | 0.22% | 4,767,800 |
| Jul 18, 2025 | 7,690.00 | 7,918.00 | 7,582.00 | 7,680.00 | 7,680.00 | 0.59% | 6,434,000 |
| Jul 17, 2025 | 7,570.00 | 7,635.00 | 7,444.00 | 7,635.00 | 7,635.00 | 0.85% | 2,756,100 |
| Jul 16, 2025 | 7,605.00 | 7,680.00 | 7,474.00 | 7,571.00 | 7,571.00 | -1.16% | 4,520,200 |
| Jul 15, 2025 | 7,261.00 | 7,671.00 | 7,238.00 | 7,660.00 | 7,660.00 | 6.49% | 6,494,400 |
| Jul 14, 2025 | 7,062.00 | 7,193.00 | 6,973.00 | 7,193.00 | 7,193.00 | 1.41% | 1,964,100 |
| Jul 11, 2025 | 7,200.00 | 7,387.00 | 7,045.00 | 7,093.00 | 7,093.00 | -3.03% | 4,628,100 |
| Jul 10, 2025 | 7,252.00 | 7,374.00 | 7,206.00 | 7,315.00 | 7,315.00 | 1.60% | 3,763,700 |
| Jul 9, 2025 | 7,437.00 | 7,470.00 | 7,164.00 | 7,200.00 | 7,200.00 | -2.96% | 4,336,900 |
| Jul 8, 2025 | 7,125.00 | 7,561.00 | 7,125.00 | 7,420.00 | 7,420.00 | 6.53% | 8,769,300 |
| Jul 7, 2025 | 7,090.00 | 7,134.00 | 6,909.00 | 6,965.00 | 6,965.00 | -3.24% | 3,041,600 |
| Jul 4, 2025 | 7,272.00 | 7,287.00 | 7,077.00 | 7,198.00 | 7,198.00 | 0.22% | 3,747,700 |
| Jul 3, 2025 | 7,252.00 | 7,309.00 | 7,103.00 | 7,182.00 | 7,182.00 | -0.29% | 4,676,400 |
| Jul 2, 2025 | 6,999.00 | 7,268.00 | 6,804.00 | 7,203.00 | 7,203.00 | -1.30% | 7,109,300 |
| Jul 1, 2025 | 7,139.00 | 7,420.00 | 7,060.00 | 7,298.00 | 7,298.00 | 3.77% | 6,382,600 |
| Jun 30, 2025 | 7,298.00 | 7,298.00 | 7,028.00 | 7,033.00 | 7,033.00 | -1.91% | 3,387,000 |
| Jun 27, 2025 | 7,198.00 | 7,276.00 | 7,123.00 | 7,170.00 | 7,170.00 | 0.62% | 3,147,000 |
| Jun 26, 2025 | 6,938.00 | 7,203.00 | 6,865.00 | 7,126.00 | 7,126.00 | 2.92% | 4,407,400 |
| Jun 25, 2025 | 6,976.00 | 7,181.00 | 6,875.00 | 6,924.00 | 6,924.00 | -0.73% | 3,854,600 |
| Jun 24, 2025 | 6,700.00 | 7,010.00 | 6,691.00 | 6,975.00 | 6,975.00 | 6.34% | 4,437,800 |
| Jun 23, 2025 | 6,660.00 | 6,687.00 | 6,551.00 | 6,559.00 | 6,559.00 | -2.90% | 1,715,500 |
| Jun 20, 2025 | 6,820.00 | 6,945.00 | 6,753.00 | 6,755.00 | 6,755.00 | -1.37% | 2,031,900 |
| Jun 19, 2025 | 6,800.00 | 6,879.00 | 6,775.00 | 6,849.00 | 6,849.00 | -0.45% | 1,496,100 |
| Jun 18, 2025 | 6,853.00 | 6,968.00 | 6,771.00 | 6,880.00 | 6,880.00 | -0.28% | 1,932,100 |