Skip to main content
logo
Furukawa Electric Co., Ltd. (TYO:5801)
Japan flag Japan · Delayed Price · Currency is JPY
3,516.00
-369.00 (-9.50%)
Oct 15, 2026, 10:25 AM JST

Furukawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,634.003,651.003,486.003,516.003,516.00-9.50%10,447,600
Oct 14, 20263,896.004,014.003,867.003,885.003,885.00-0.26%16,640,600
Oct 13, 20263,816.003,993.003,777.003,895.003,895.00-4.91%23,294,000
Oct 9, 20264,162.004,172.003,991.004,096.004,096.00-2.94%22,065,300
Oct 8, 20264,374.004,409.004,183.004,220.004,220.00-5.04%21,548,800
Oct 7, 20264,600.004,881.004,401.004,444.004,444.00-1.02%29,691,400
Oct 6, 20264,368.004,506.004,306.004,490.004,490.002.56%23,718,700
Oct 5, 20264,451.004,489.004,345.004,378.004,378.00-1.15%24,559,000
Oct 2, 20264,152.004,476.004,091.004,429.004,429.007.68%41,385,900
Oct 1, 20263,881.004,117.003,837.004,113.004,113.006.66%23,440,100
Sep 30, 20263,795.003,879.003,742.003,856.003,856.004.67%18,582,500
Sep 29, 20263,740.003,818.003,642.003,684.003,684.00-2.38%17,735,900
Sep 28, 20263,840.003,877.003,762.003,785.003,774.00-1.07%15,361,700
Sep 25, 20263,844.003,947.003,773.003,826.003,814.880.50%19,066,200
Sep 24, 20263,931.003,983.003,806.003,807.003,795.94-2.41%19,858,900
Sep 18, 20263,855.003,928.003,757.003,901.003,889.663.67%21,047,200
Sep 17, 20263,952.004,002.003,721.003,763.003,752.06-1.29%23,256,200
Sep 16, 20263,693.003,825.003,670.003,812.003,800.922.50%17,118,100
Sep 15, 20263,721.003,828.003,661.003,719.003,708.19-3.28%22,958,800
Sep 14, 20263,730.003,920.003,667.003,845.003,833.83-3.42%22,796,400
Sep 11, 20263,954.004,078.003,901.003,981.003,969.43-1.07%23,237,900
Sep 10, 20264,012.004,047.003,863.004,024.004,012.31-2.54%21,595,400
Sep 9, 20263,946.004,196.003,931.004,129.004,117.0012.63%37,135,100
Sep 8, 20263,820.003,931.003,666.003,666.003,655.35-4.53%16,024,900
Sep 7, 20264,000.004,003.003,799.003,840.003,828.84-0.10%19,933,400
Sep 4, 20263,683.003,867.003,646.003,844.003,832.836.39%20,437,200
Sep 3, 20263,779.003,790.003,596.003,613.003,602.50-3.70%15,656,400
Sep 2, 20263,852.003,868.003,710.003,752.003,741.10-2.75%17,620,100
Sep 1, 20263,950.003,992.003,808.003,858.003,846.79-4.03%20,977,700
Aug 31, 20263,720.004,025.003,697.004,020.004,008.323.00%22,025,500
Aug 28, 20264,019.004,072.003,883.003,903.003,891.66-4.55%22,925,600
Aug 27, 20264,097.004,120.003,894.004,089.004,077.124.71%27,681,000
Aug 26, 20263,930.003,950.003,816.003,905.003,893.65-2.37%25,680,100
Aug 25, 20263,621.004,000.003,601.004,000.003,988.3810.34%41,467,200
Aug 24, 20263,769.003,859.003,585.003,625.003,614.46-5.06%23,544,200
Aug 21, 20263,752.003,929.003,752.003,818.003,806.90-1.19%21,887,100
Aug 20, 20263,771.003,911.003,680.003,864.003,852.772.49%26,323,100
Aug 19, 20264,088.004,113.003,755.003,770.003,759.04-13.69%41,166,700
Aug 18, 20264,288.004,632.004,236.004,368.004,355.311.63%43,304,600
Aug 17, 20264,170.004,300.004,024.004,298.004,285.515.94%26,957,200
Aug 14, 20264,108.004,157.003,989.004,057.004,045.21-1.31%25,967,600
Aug 13, 20264,250.004,335.004,095.004,111.004,099.05-2.63%38,198,600
Aug 12, 20263,812.004,234.003,768.004,222.004,209.736.83%37,123,200
Aug 10, 20263,926.004,251.003,907.003,952.003,940.512.49%45,988,600
Aug 7, 20263,979.004,068.003,588.003,856.003,844.79-1.36%63,618,100
Aug 6, 20263,781.004,085.003,436.003,909.003,897.64-0.26%72,354,600
Aug 5, 20263,846.003,976.003,781.003,919.003,907.619.90%28,889,200
Aug 4, 20263,250.003,585.003,205.003,566.003,555.6411.44%30,259,200
Aug 3, 20262,935.003,233.002,929.503,200.003,190.701.75%15,709,100
Jul 31, 20263,168.003,278.003,095.003,145.003,135.8613.23%39,342,900