Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 8,865.00
-1,030.00 (-10.41%)
Nov 21, 2025, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9,250.00 | 9,334.00 | 8,791.00 | 8,865.00 | 8,865.00 | -10.41% | 9,260,900 |
| Nov 20, 2025 | 10,055.00 | 10,440.00 | 9,700.00 | 9,895.00 | 9,895.00 | 2.50% | 8,969,700 |
| Nov 19, 2025 | 9,500.00 | 9,888.00 | 9,101.00 | 9,654.00 | 9,654.00 | 3.25% | 11,478,800 |
| Nov 18, 2025 | 10,100.00 | 10,145.00 | 9,323.00 | 9,350.00 | 9,350.00 | -9.49% | 9,277,400 |
| Nov 17, 2025 | 9,725.00 | 10,375.00 | 9,680.00 | 10,330.00 | 10,330.00 | 5.16% | 6,531,200 |
| Nov 14, 2025 | 9,900.00 | 10,210.00 | 9,770.00 | 9,823.00 | 9,823.00 | -9.47% | 11,946,000 |
| Nov 13, 2025 | 9,726.00 | 11,080.00 | 9,688.00 | 10,850.00 | 10,850.00 | 12.23% | 14,857,100 |
| Nov 12, 2025 | 9,136.00 | 9,770.00 | 8,929.00 | 9,668.00 | 9,668.00 | 1.27% | 9,498,600 |
| Nov 11, 2025 | 9,797.00 | 10,335.00 | 9,472.00 | 9,547.00 | 9,547.00 | 0.96% | 15,276,900 |
| Nov 10, 2025 | 10,495.00 | 10,830.00 | 9,370.00 | 9,456.00 | 9,456.00 | -8.19% | 18,451,300 |
| Nov 7, 2025 | 10,325.00 | 10,460.00 | 10,055.00 | 10,300.00 | 10,300.00 | -4.28% | 4,737,100 |
| Nov 6, 2025 | 10,770.00 | 10,870.00 | 10,365.00 | 10,760.00 | 10,760.00 | 3.31% | 3,042,800 |
| Nov 5, 2025 | 10,480.00 | 10,545.00 | 9,646.00 | 10,415.00 | 10,415.00 | -5.40% | 6,772,800 |
| Nov 4, 2025 | 11,500.00 | 11,695.00 | 10,945.00 | 11,010.00 | 11,010.00 | 0.09% | 6,054,000 |
| Oct 31, 2025 | 10,570.00 | 11,000.00 | 10,390.00 | 11,000.00 | 11,000.00 | 5.06% | 5,688,300 |
| Oct 30, 2025 | 10,355.00 | 10,770.00 | 10,270.00 | 10,470.00 | 10,470.00 | -0.05% | 4,985,400 |
| Oct 29, 2025 | 10,630.00 | 10,795.00 | 10,400.00 | 10,475.00 | 10,475.00 | 0.14% | 5,830,200 |
| Oct 28, 2025 | 9,891.00 | 10,665.00 | 9,820.00 | 10,460.00 | 10,460.00 | 6.34% | 10,688,400 |
| Oct 27, 2025 | 9,810.00 | 9,859.00 | 9,589.00 | 9,836.00 | 9,836.00 | 2.18% | 6,008,200 |
| Oct 24, 2025 | 9,401.00 | 9,677.00 | 9,365.00 | 9,626.00 | 9,626.00 | 3.75% | 7,695,400 |
| Oct 23, 2025 | 9,095.00 | 9,309.00 | 8,999.00 | 9,278.00 | 9,278.00 | -0.38% | 5,839,900 |
| Oct 22, 2025 | 9,154.00 | 9,360.00 | 8,906.00 | 9,313.00 | 9,313.00 | 1.07% | 6,869,000 |
| Oct 21, 2025 | 9,505.00 | 9,583.00 | 9,131.00 | 9,214.00 | 9,214.00 | -2.33% | 7,888,400 |
| 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 |