Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 3,388.00
-125.00 (-3.56%)
Jul 24, 2026, 3:30 PM JST
Furukawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,450.00 | 3,469.00 | 3,340.00 | 3,388.00 | 3,388.00 | -3.56% | 10,763,100 |
| Jul 23, 2026 | 3,621.00 | 3,675.00 | 3,460.00 | 3,513.00 | 3,513.00 | -0.34% | 10,401,200 |
| Jul 22, 2026 | 3,699.00 | 3,725.00 | 3,518.00 | 3,525.00 | 3,525.00 | 3.10% | 17,372,500 |
| Jul 21, 2026 | 3,332.00 | 3,429.00 | 3,208.00 | 3,419.00 | 3,419.00 | 4.81% | 15,270,000 |
| Jul 17, 2026 | 3,301.00 | 3,309.00 | 3,079.00 | 3,262.00 | 3,262.00 | -6.10% | 23,584,700 |
| Jul 16, 2026 | 3,595.00 | 3,600.00 | 3,455.00 | 3,474.00 | 3,474.00 | -7.75% | 15,717,100 |
| Jul 15, 2026 | 3,679.00 | 3,793.00 | 3,550.00 | 3,766.00 | 3,766.00 | 6.99% | 16,573,600 |
| Jul 14, 2026 | 3,500.00 | 3,568.00 | 3,357.00 | 3,520.00 | 3,520.00 | -1.92% | 20,118,000 |
| Jul 13, 2026 | 3,697.00 | 3,933.00 | 3,566.00 | 3,589.00 | 3,589.00 | -3.65% | 16,349,600 |
| Jul 10, 2026 | 3,730.00 | 3,846.00 | 3,719.00 | 3,725.00 | 3,725.00 | 5.14% | 16,901,100 |
| Jul 9, 2026 | 3,611.00 | 3,687.00 | 3,507.00 | 3,543.00 | 3,543.00 | 0.06% | 15,748,900 |
| Jul 8, 2026 | 3,534.00 | 3,720.00 | 3,442.00 | 3,541.00 | 3,541.00 | -3.62% | 19,410,900 |
| Jul 7, 2026 | 3,860.00 | 3,900.00 | 3,656.00 | 3,674.00 | 3,674.00 | -5.50% | 15,860,500 |
| Jul 6, 2026 | 3,880.00 | 3,998.00 | 3,793.00 | 3,888.00 | 3,888.00 | -2.80% | 18,637,000 |
| Jul 3, 2026 | 3,880.00 | 4,015.00 | 3,711.00 | 4,000.00 | 4,000.00 | 0.60% | 23,593,000 |
| Jul 2, 2026 | 4,225.00 | 4,225.00 | 3,925.00 | 3,976.00 | 3,976.00 | -8.62% | 26,552,800 |
| Jul 1, 2026 | 4,870.00 | 4,870.00 | 4,218.00 | 4,351.00 | 4,351.00 | -8.01% | 28,131,000 |
| Jun 30, 2026 | 4,750.00 | 4,829.00 | 4,589.00 | 4,730.00 | 4,730.00 | 7.04% | 20,063,900 |
| Jun 29, 2026 | 4,532.00 | 4,545.00 | 4,254.00 | 4,419.00 | 4,419.00 | -2.41% | 14,919,400 |
| Jun 26, 2026 | 4,905.00 | 4,917.00 | 4,462.00 | 4,528.00 | 4,528.00 | -9.29% | 29,920,000 |
| Jun 25, 2026 | 5,000.00 | 5,050.00 | 4,798.00 | 4,992.00 | 4,992.00 | 3.94% | 32,968,000 |
| Jun 24, 2026 | 4,900.00 | 4,946.00 | 4,600.00 | 4,803.00 | 4,803.00 | -1.98% | 40,853,000 |
| Jun 23, 2026 | 5,800.00 | 5,824.00 | 4,848.00 | 4,900.00 | 4,900.00 | -15.52% | 64,961,000 |
| Jun 22, 2026 | 5,450.00 | 5,879.00 | 5,428.00 | 5,800.00 | 5,800.00 | 8.70% | 61,083,000 |
| Jun 19, 2026 | 5,336.00 | 5,336.00 | 5,276.00 | 5,336.00 | 5,336.00 | 15.10% | 14,551,000 |
| Jun 18, 2026 | 4,812.00 | 4,899.00 | 4,629.00 | 4,636.00 | 4,636.00 | -2.28% | 27,002,000 |
| Jun 17, 2026 | 4,490.00 | 4,766.00 | 4,490.00 | 4,744.00 | 4,744.00 | 2.84% | 26,746,000 |
| Jun 16, 2026 | 4,500.00 | 4,831.00 | 4,358.00 | 4,613.00 | 4,613.00 | 4.91% | 42,074,000 |
| Jun 15, 2026 | 4,480.00 | 4,570.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4.47% | 23,306,000 |
| Jun 12, 2026 | 4,325.00 | 4,378.00 | 4,087.00 | 4,209.00 | 4,209.00 | 3.21% | 35,075,000 |
| Jun 11, 2026 | 3,835.00 | 4,146.00 | 3,808.00 | 4,078.00 | 4,078.00 | -0.63% | 33,747,000 |
| Jun 10, 2026 | 4,440.00 | 4,447.00 | 4,022.00 | 4,104.00 | 4,104.00 | -11.74% | 41,823,000 |
| Jun 9, 2026 | 4,596.00 | 4,685.00 | 4,491.00 | 4,650.00 | 4,650.00 | 2.74% | 32,836,000 |
| Jun 8, 2026 | 4,485.00 | 4,590.00 | 4,360.00 | 4,526.00 | 4,526.00 | -7.73% | 32,079,000 |
| Jun 5, 2026 | 4,960.00 | 5,114.00 | 4,812.00 | 4,905.00 | 4,905.00 | -4.01% | 34,195,000 |
| Jun 4, 2026 | 5,299.00 | 5,344.00 | 5,005.00 | 5,110.00 | 5,110.00 | -3.77% | 30,076,000 |
| Jun 3, 2026 | 5,500.00 | 5,612.00 | 5,272.00 | 5,310.00 | 5,310.00 | 4.30% | 47,857,000 |
| Jun 2, 2026 | 5,114.00 | 5,245.00 | 4,802.00 | 5,091.00 | 5,091.00 | -2.34% | 44,600,000 |
| Jun 1, 2026 | 5,202.00 | 5,466.00 | 5,136.00 | 5,213.00 | 5,213.00 | 0.13% | 37,866,000 |
| May 29, 2026 | 5,240.00 | 5,245.00 | 4,915.00 | 5,206.00 | 5,206.00 | 0.12% | 85,101,000 |
| May 28, 2026 | 5,411.00 | 5,535.00 | 5,065.00 | 5,200.00 | 5,200.00 | -7.32% | 52,292,000 |
| May 27, 2026 | 6,103.00 | 6,241.00 | 5,557.00 | 5,611.00 | 5,611.00 | -6.70% | 46,604,000 |
| May 26, 2026 | 5,735.00 | 6,105.00 | 5,620.00 | 6,014.00 | 6,014.00 | 3.55% | 48,239,000 |
| May 25, 2026 | 5,648.00 | 5,933.00 | 5,592.00 | 5,808.00 | 5,808.00 | 8.26% | 42,149,000 |
| May 22, 2026 | 5,102.00 | 5,435.00 | 5,101.00 | 5,365.00 | 5,365.00 | 8.87% | 43,809,000 |
| May 21, 2026 | 5,201.00 | 5,205.00 | 4,913.00 | 4,928.00 | 4,928.00 | -3.11% | 47,042,000 |
| May 20, 2026 | 4,870.00 | 5,207.00 | 4,650.00 | 5,086.00 | 5,086.00 | 1.21% | 88,379,000 |
| May 19, 2026 | 5,320.00 | 5,385.00 | 4,960.00 | 5,025.00 | 5,025.00 | -8.37% | 52,444,000 |
| May 18, 2026 | 5,548.00 | 5,706.00 | 5,374.00 | 5,484.00 | 5,484.00 | 0.66% | 72,863,000 |
| May 15, 2026 | 5,950.00 | 6,004.00 | 5,333.00 | 5,448.00 | 5,448.00 | -4.79% | 65,076,000 |