Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 32,210
+970 (3.10%)
At close: Mar 26, 2026
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 31,740.00 | 34,030.00 | 31,710.00 | 33,810.00 | - | 8.23% | 4,301,400 |
| Mar 25, 2026 | 31,000.00 | 31,610.00 | 30,210.00 | 31,240.00 | 31,240.00 | 11.23% | 6,757,600 |
| Mar 24, 2026 | 28,180.00 | 28,990.00 | 27,185.00 | 28,085.00 | 28,085.00 | 1.46% | 6,469,100 |
| Mar 23, 2026 | 27,900.00 | 28,400.00 | 26,850.00 | 27,680.00 | 27,680.00 | -5.85% | 6,708,100 |
| Mar 19, 2026 | 28,220.00 | 29,875.00 | 28,110.00 | 29,400.00 | 29,400.00 | 2.37% | 7,140,000 |
| Mar 18, 2026 | 28,300.00 | 28,965.00 | 27,950.00 | 28,720.00 | 28,720.00 | 4.66% | 5,600,800 |
| Mar 17, 2026 | 29,800.00 | 29,805.00 | 27,430.00 | 27,440.00 | 27,440.00 | -6.68% | 6,942,700 |
| Mar 16, 2026 | 31,250.00 | 31,280.00 | 28,480.00 | 29,405.00 | 29,405.00 | -4.19% | 9,034,900 |
| Mar 13, 2026 | 28,370.00 | 30,990.00 | 28,240.00 | 30,690.00 | 30,690.00 | 6.08% | 9,522,900 |
| Mar 12, 2026 | 29,250.00 | 30,330.00 | 28,650.00 | 28,930.00 | 28,930.00 | -2.76% | 7,678,200 |
| Mar 11, 2026 | 28,500.00 | 30,680.00 | 28,270.00 | 29,750.00 | 29,750.00 | 8.36% | 7,233,100 |
| Mar 10, 2026 | 26,800.00 | 28,290.00 | 26,535.00 | 27,455.00 | 27,455.00 | 8.52% | 8,141,800 |
| Mar 9, 2026 | 25,610.00 | 25,955.00 | 23,210.00 | 25,300.00 | 25,300.00 | -10.12% | 8,853,900 |
| Mar 6, 2026 | 27,965.00 | 28,795.00 | 26,775.00 | 28,150.00 | 28,150.00 | -1.11% | 6,838,300 |
| Mar 5, 2026 | 29,175.00 | 30,040.00 | 27,580.00 | 28,465.00 | 28,465.00 | 2.85% | 8,860,500 |
| Mar 4, 2026 | 28,230.00 | 29,800.00 | 27,050.00 | 27,675.00 | 27,675.00 | -5.32% | 8,521,400 |
| Mar 3, 2026 | 30,930.00 | 32,120.00 | 28,920.00 | 29,230.00 | 29,230.00 | -1.98% | 8,705,000 |
| Mar 2, 2026 | 27,100.00 | 30,740.00 | 27,030.00 | 29,820.00 | 29,820.00 | 6.12% | 8,554,600 |
| Feb 27, 2026 | 26,505.00 | 28,100.00 | 25,570.00 | 28,100.00 | 28,100.00 | 0.34% | 7,650,300 |
| Feb 26, 2026 | 28,365.00 | 29,025.00 | 26,750.00 | 28,005.00 | 28,005.00 | -0.43% | 7,360,100 |
| Feb 25, 2026 | 27,175.00 | 28,310.00 | 26,840.00 | 28,125.00 | 28,125.00 | 4.52% | 7,137,000 |
| Feb 24, 2026 | 24,835.00 | 27,410.00 | 24,585.00 | 26,910.00 | 26,910.00 | 15.32% | 8,283,900 |
| Feb 20, 2026 | 22,565.00 | 23,640.00 | 22,255.00 | 23,335.00 | 23,335.00 | 2.08% | 4,631,200 |
| Feb 19, 2026 | 21,990.00 | 22,985.00 | 21,700.00 | 22,860.00 | 22,860.00 | 4.34% | 4,232,700 |
| Feb 18, 2026 | 21,135.00 | 21,990.00 | 20,895.00 | 21,910.00 | 21,910.00 | 3.72% | 3,136,100 |
| Feb 17, 2026 | 20,915.00 | 21,235.00 | 20,470.00 | 21,125.00 | 21,125.00 | -0.21% | 2,657,000 |
| Feb 16, 2026 | 21,795.00 | 21,870.00 | 20,925.00 | 21,170.00 | 21,170.00 | -1.51% | 2,858,700 |
| Feb 13, 2026 | 21,645.00 | 22,080.00 | 21,250.00 | 21,495.00 | 21,495.00 | -2.94% | 5,153,600 |
| Feb 12, 2026 | 21,390.00 | 23,285.00 | 21,110.00 | 22,145.00 | 22,145.00 | 3.00% | 12,455,000 |
| Feb 10, 2026 | 19,900.00 | 21,500.00 | 19,645.00 | 21,500.00 | 21,500.00 | 22.86% | 11,126,000 |
| Feb 9, 2026 | 15,120.00 | 17,500.00 | 14,690.00 | 17,500.00 | 17,500.00 | 20.69% | 6,832,200 |
| Feb 6, 2026 | 14,075.00 | 14,845.00 | 14,050.00 | 14,500.00 | 14,500.00 | 0.87% | 4,162,300 |
| Feb 5, 2026 | 14,950.00 | 15,135.00 | 14,245.00 | 14,375.00 | 14,375.00 | -5.98% | 4,625,600 |
| Feb 4, 2026 | 14,325.00 | 15,685.00 | 14,285.00 | 15,290.00 | 15,290.00 | 7.34% | 6,582,700 |
| Feb 3, 2026 | 13,695.00 | 14,605.00 | 13,600.00 | 14,245.00 | 14,245.00 | 8.78% | 4,453,200 |
| Feb 2, 2026 | 13,230.00 | 14,100.00 | 13,040.00 | 13,095.00 | 13,095.00 | -3.22% | 3,680,400 |
| Jan 30, 2026 | 13,740.00 | 14,345.00 | 13,345.00 | 13,530.00 | 13,530.00 | -2.13% | 4,555,600 |
| Jan 29, 2026 | 14,410.00 | 14,700.00 | 13,710.00 | 13,825.00 | 13,825.00 | -4.06% | 4,210,100 |
| Jan 28, 2026 | 14,100.00 | 14,525.00 | 13,890.00 | 14,410.00 | 14,410.00 | 11.71% | 6,424,500 |
| Jan 27, 2026 | 12,875.00 | 13,070.00 | 12,490.00 | 12,900.00 | 12,900.00 | 2.58% | 4,727,600 |
| Jan 26, 2026 | 12,210.00 | 13,055.00 | 12,115.00 | 12,575.00 | 12,575.00 | 3.03% | 7,354,500 |
| Jan 23, 2026 | 12,025.00 | 12,520.00 | 11,900.00 | 12,205.00 | 12,205.00 | 3.34% | 4,352,500 |
| Jan 22, 2026 | 12,195.00 | 12,200.00 | 11,690.00 | 11,810.00 | 11,810.00 | -2.19% | 3,555,000 |
| Jan 21, 2026 | 10,765.00 | 12,200.00 | 10,765.00 | 12,075.00 | 12,075.00 | 7.81% | 5,844,700 |
| Jan 20, 2026 | 10,745.00 | 11,525.00 | 10,595.00 | 11,200.00 | 11,200.00 | 4.48% | 6,442,400 |
| Jan 19, 2026 | 10,120.00 | 10,740.00 | 10,110.00 | 10,720.00 | 10,720.00 | 3.28% | 3,199,300 |
| Jan 16, 2026 | 9,858.00 | 10,425.00 | 9,783.00 | 10,380.00 | 10,380.00 | 5.65% | 3,949,300 |
| Jan 15, 2026 | 9,864.00 | 9,940.00 | 9,703.00 | 9,825.00 | 9,825.00 | -1.40% | 3,195,300 |
| Jan 14, 2026 | 9,990.00 | 10,075.00 | 9,866.00 | 9,965.00 | 9,965.00 | 0.01% | 2,189,500 |
| Jan 13, 2026 | 10,275.00 | 10,275.00 | 9,894.00 | 9,964.00 | 9,964.00 | -0.51% | 3,439,400 |