Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 9,214.00
-220.00 (-2.33%)
Oct 21, 2025, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9,505.00 | 9,583.00 | 9,362.00 | 9,451.00 | - | 0.18% | 1,572,700 |
| Oct 20, 2025 | 9,278.00 | 9,434.00 | 9,196.00 | 9,434.00 | 9,434.00 | 3.76% | 5,152,400 |
| Oct 17, 2025 | 9,259.00 | 9,480.00 | 9,080.00 | 9,092.00 | 9,092.00 | -4.66% | 7,251,000 |
| Oct 16, 2025 | 9,273.00 | 9,584.00 | 9,216.00 | 9,536.00 | 9,536.00 | 4.53% | 6,729,200 |
| Oct 15, 2025 | 8,915.00 | 9,180.00 | 8,788.00 | 9,123.00 | 9,123.00 | 3.33% | 6,396,100 |
| Oct 14, 2025 | 9,451.00 | 9,627.00 | 8,829.00 | 8,829.00 | 8,829.00 | -7.47% | 9,611,700 |
| Oct 10, 2025 | 9,860.00 | 9,925.00 | 9,537.00 | 9,542.00 | 9,542.00 | -3.19% | 6,952,700 |
| Oct 9, 2025 | 9,898.00 | 9,995.00 | 9,770.00 | 9,856.00 | 9,856.00 | 1.60% | 9,388,900 |
| Oct 8, 2025 | 9,168.00 | 9,840.00 | 8,932.00 | 9,701.00 | 9,701.00 | 4.11% | 12,341,800 |
| Oct 7, 2025 | 9,199.00 | 9,704.00 | 9,131.00 | 9,318.00 | 9,318.00 | 1.35% | 11,909,900 |
| Oct 6, 2025 | 9,029.00 | 9,194.00 | 8,915.00 | 9,194.00 | 9,194.00 | 3.55% | 6,762,900 |
| Oct 3, 2025 | 8,752.00 | 8,888.00 | 8,634.00 | 8,879.00 | 8,879.00 | 0.87% | 5,093,000 |
| Oct 2, 2025 | 9,004.00 | 9,117.00 | 8,792.00 | 8,802.00 | 8,802.00 | -0.72% | 5,097,800 |
| Oct 1, 2025 | 9,100.00 | 9,100.00 | 8,770.00 | 8,866.00 | 8,866.00 | -2.70% | 5,879,300 |
| Sep 30, 2025 | 9,320.00 | 9,322.00 | 9,058.00 | 9,112.00 | 9,112.00 | -2.26% | 5,595,000 |
| Sep 29, 2025 | 8,891.00 | 9,360.00 | 8,870.00 | 9,323.00 | 9,323.00 | 4.76% | 7,975,600 |
| Sep 26, 2025 | 9,150.00 | 9,289.00 | 8,885.00 | 8,899.00 | 8,899.00 | -3.32% | 5,309,100 |
| Sep 25, 2025 | 9,097.00 | 9,310.00 | 9,064.00 | 9,205.00 | 9,205.00 | -0.38% | 4,467,000 |
| Sep 24, 2025 | 8,914.00 | 9,273.00 | 8,748.00 | 9,240.00 | 9,240.00 | 3.08% | 6,151,100 |
| Sep 22, 2025 | 9,037.00 | 9,177.00 | 8,915.00 | 8,964.00 | 8,964.00 | 0.08% | 5,446,000 |
| Sep 19, 2025 | 8,938.00 | 9,059.00 | 8,680.00 | 8,957.00 | 8,957.00 | 1.48% | 9,083,900 |
| Sep 18, 2025 | 8,760.00 | 8,837.00 | 8,630.00 | 8,826.00 | 8,826.00 | 1.51% | 5,452,700 |
| Sep 17, 2025 | 9,030.00 | 9,062.00 | 8,645.00 | 8,695.00 | 8,695.00 | -4.12% | 6,105,600 |
| Sep 16, 2025 | 9,221.00 | 9,315.00 | 8,895.00 | 9,069.00 | 9,069.00 | -0.43% | 6,717,100 |
| Sep 12, 2025 | 9,402.00 | 9,407.00 | 9,104.00 | 9,108.00 | 9,108.00 | -1.56% | 5,886,300 |
| Sep 11, 2025 | 9,351.00 | 9,533.00 | 9,145.00 | 9,252.00 | 9,252.00 | 0.03% | 10,324,100 |
| Sep 10, 2025 | 8,842.00 | 9,250.00 | 8,775.00 | 9,249.00 | 9,249.00 | 5.69% | 11,219,900 |
| Sep 9, 2025 | 8,920.00 | 9,052.00 | 8,728.00 | 8,751.00 | 8,751.00 | -1.45% | 8,295,500 |
| Sep 8, 2025 | 8,856.00 | 8,880.00 | 8,727.00 | 8,880.00 | 8,880.00 | 0.68% | 7,771,400 |
| Sep 5, 2025 | 8,686.00 | 8,870.00 | 8,590.00 | 8,820.00 | 8,820.00 | 3.94% | 10,756,700 |
| Sep 4, 2025 | 8,494.00 | 8,729.00 | 8,444.00 | 8,486.00 | 8,486.00 | 1.65% | 10,522,100 |
| Sep 3, 2025 | 8,518.00 | 8,685.00 | 8,325.00 | 8,348.00 | 8,348.00 | -2.47% | 11,269,000 |
| Sep 2, 2025 | 8,777.00 | 8,839.00 | 8,533.00 | 8,559.00 | 8,559.00 | -3.42% | 11,001,800 |
| Sep 1, 2025 | 9,074.00 | 9,088.00 | 8,708.00 | 8,862.00 | 8,862.00 | -5.46% | 13,779,900 |
| Aug 29, 2025 | 8,950.00 | 9,374.00 | 8,813.00 | 9,374.00 | 9,374.00 | 5.68% | 14,327,800 |
| 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 |