Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 60,140
+2,060 (3.55%)
May 26, 2026, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 51,020.00 | 54,350.00 | 51,010.00 | 53,650.00 | 53,650.00 | 8.87% | 4,380,900 |
| May 21, 2026 | 52,010.00 | 52,050.00 | 49,130.00 | 49,280.00 | 49,280.00 | -3.11% | 4,704,200 |
| May 20, 2026 | 48,700.00 | 52,070.00 | 46,500.00 | 50,860.00 | 50,860.00 | 1.21% | 8,837,900 |
| May 19, 2026 | 53,200.00 | 53,850.00 | 49,600.00 | 50,250.00 | 50,250.00 | -8.37% | 5,244,400 |
| May 18, 2026 | 55,480.00 | 57,060.00 | 53,740.00 | 54,840.00 | 54,840.00 | 0.66% | 7,286,300 |
| May 15, 2026 | 59,500.00 | 60,040.00 | 53,330.00 | 54,480.00 | 54,480.00 | -4.79% | 6,507,600 |
| May 14, 2026 | 57,620.00 | 60,150.00 | 56,250.00 | 57,220.00 | 57,220.00 | -1.57% | 7,181,700 |
| May 13, 2026 | 51,180.00 | 58,990.00 | 51,050.00 | 58,130.00 | 58,130.00 | 15.27% | 12,098,100 |
| May 12, 2026 | 45,700.00 | 50,430.00 | 43,660.00 | 50,430.00 | 50,430.00 | 16.12% | 7,139,800 |
| May 11, 2026 | 45,570.00 | 46,550.00 | 43,430.00 | 43,430.00 | 43,430.00 | -3.21% | 3,737,100 |
| May 8, 2026 | 44,830.00 | 46,030.00 | 43,730.00 | 44,870.00 | 44,870.00 | -3.09% | 4,847,500 |
| May 7, 2026 | 44,690.00 | 46,300.00 | 44,590.00 | 46,300.00 | 46,300.00 | 12.41% | 5,132,900 |
| May 1, 2026 | 42,520.00 | 43,140.00 | 41,190.00 | 41,190.00 | 41,190.00 | -2.78% | 2,534,500 |
| Apr 30, 2026 | 42,720.00 | 42,850.00 | 41,580.00 | 42,370.00 | 42,370.00 | -1.24% | 3,259,100 |
| Apr 28, 2026 | 41,500.00 | 43,460.00 | 41,130.00 | 42,900.00 | 42,900.00 | 0.66% | 4,178,900 |
| Apr 27, 2026 | 42,750.00 | 43,550.00 | 42,090.00 | 42,620.00 | 42,620.00 | -0.77% | 3,141,200 |
| Apr 24, 2026 | 43,010.00 | 43,770.00 | 42,530.00 | 42,950.00 | 42,950.00 | 0.99% | 2,946,900 |
| Apr 23, 2026 | 45,030.00 | 45,050.00 | 41,530.00 | 42,530.00 | 42,530.00 | -3.45% | 4,730,100 |
| Apr 22, 2026 | 44,360.00 | 44,440.00 | 43,090.00 | 44,050.00 | 44,050.00 | -0.47% | 3,642,700 |
| Apr 21, 2026 | 43,700.00 | 45,230.00 | 43,600.00 | 44,260.00 | 44,260.00 | 2.76% | 4,770,700 |
| Apr 20, 2026 | 44,260.00 | 45,380.00 | 43,070.00 | 43,070.00 | 43,070.00 | -4.20% | 4,669,600 |
| Apr 17, 2026 | 45,910.00 | 46,490.00 | 44,330.00 | 44,960.00 | 44,960.00 | -1.66% | 5,629,300 |
| Apr 16, 2026 | 43,540.00 | 46,090.00 | 43,500.00 | 45,720.00 | 45,720.00 | 3.35% | 6,181,000 |
| Apr 15, 2026 | 47,230.00 | 47,230.00 | 44,240.00 | 44,240.00 | 44,240.00 | -5.63% | 6,674,100 |
| Apr 14, 2026 | 47,220.00 | 47,940.00 | 46,180.00 | 46,880.00 | 46,880.00 | 3.47% | 7,978,700 |
| Apr 13, 2026 | 46,000.00 | 47,210.00 | 44,930.00 | 45,310.00 | 45,310.00 | -1.07% | 10,187,600 |
| Apr 10, 2026 | 45,010.00 | 46,020.00 | 44,350.00 | 45,800.00 | 45,800.00 | 2.60% | 10,544,100 |
| Apr 9, 2026 | 42,740.00 | 45,480.00 | 41,820.00 | 44,640.00 | 44,640.00 | 3.96% | 13,310,100 |
| Apr 8, 2026 | 40,000.00 | 42,980.00 | 39,930.00 | 42,940.00 | 42,940.00 | 17.61% | 10,586,900 |
| Apr 7, 2026 | 36,600.00 | 37,330.00 | 35,770.00 | 36,510.00 | 36,510.00 | -2.12% | 8,801,300 |
| Apr 6, 2026 | 37,900.00 | 38,050.00 | 36,500.00 | 37,300.00 | 37,300.00 | 4.19% | 9,808,200 |
| Apr 3, 2026 | 35,000.00 | 36,080.00 | 34,180.00 | 35,800.00 | 35,800.00 | 10.43% | 12,149,200 |
| Apr 2, 2026 | 33,190.00 | 33,790.00 | 31,160.00 | 32,420.00 | 32,420.00 | -0.22% | 11,356,700 |
| Apr 1, 2026 | 30,500.00 | 32,490.00 | 30,280.00 | 32,490.00 | 32,490.00 | 12.87% | 8,973,300 |
| Mar 31, 2026 | 29,700.00 | 30,980.00 | 28,200.00 | 28,785.00 | 28,785.00 | -7.00% | 17,267,800 |
| Mar 30, 2026 | 29,700.00 | 31,060.00 | 28,935.00 | 30,950.00 | 30,950.00 | 0.88% | 9,232,600 |
| Mar 27, 2026 | 31,510.00 | 31,590.00 | 29,270.00 | 30,890.00 | 30,680.00 | -4.10% | 10,524,900 |
| Mar 26, 2026 | 31,740.00 | 34,040.00 | 31,710.00 | 32,210.00 | 31,991.03 | 3.10% | 9,578,100 |
| Mar 25, 2026 | 31,000.00 | 31,610.00 | 30,210.00 | 31,240.00 | 31,027.62 | 11.23% | 6,757,600 |
| Mar 24, 2026 | 28,180.00 | 28,990.00 | 27,185.00 | 28,085.00 | 27,894.07 | 1.46% | 6,469,100 |
| Mar 23, 2026 | 27,900.00 | 28,400.00 | 26,850.00 | 27,680.00 | 27,491.82 | -5.85% | 6,708,100 |
| Mar 19, 2026 | 28,220.00 | 29,875.00 | 28,110.00 | 29,400.00 | 29,200.13 | 2.37% | 7,140,000 |
| Mar 18, 2026 | 28,300.00 | 28,965.00 | 27,950.00 | 28,720.00 | 28,524.75 | 4.66% | 5,600,800 |
| Mar 17, 2026 | 29,800.00 | 29,805.00 | 27,430.00 | 27,440.00 | 27,253.45 | -6.68% | 6,942,700 |
| Mar 16, 2026 | 31,250.00 | 31,280.00 | 28,480.00 | 29,405.00 | 29,205.10 | -4.19% | 9,034,900 |
| Mar 13, 2026 | 28,370.00 | 30,990.00 | 28,240.00 | 30,690.00 | 30,481.36 | 6.08% | 9,522,900 |
| Mar 12, 2026 | 29,250.00 | 30,330.00 | 28,650.00 | 28,930.00 | 28,733.32 | -2.76% | 7,678,200 |
| Mar 11, 2026 | 28,500.00 | 30,680.00 | 28,270.00 | 29,750.00 | 29,547.75 | 8.36% | 7,233,100 |
| Mar 10, 2026 | 26,800.00 | 28,290.00 | 26,535.00 | 27,455.00 | 27,268.35 | 8.52% | 8,141,800 |
| Mar 9, 2026 | 25,610.00 | 25,955.00 | 23,210.00 | 25,300.00 | 25,128.00 | -10.12% | 8,853,900 |