Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 41,190
-1,180 (-2.78%)
May 1, 2026, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.19% | 9,232,600 |
| Mar 27, 2026 | 31,510.00 | 31,590.00 | 29,270.00 | 30,890.00 | 30,730.00 | -4.10% | 10,524,900 |
| Mar 26, 2026 | 31,740.00 | 34,040.00 | 31,710.00 | 32,210.00 | 32,043.16 | 3.10% | 9,578,100 |
| Mar 25, 2026 | 31,000.00 | 31,610.00 | 30,210.00 | 31,240.00 | 31,078.19 | 11.23% | 6,757,600 |
| Mar 24, 2026 | 28,180.00 | 28,990.00 | 27,185.00 | 28,085.00 | 27,939.53 | 1.46% | 6,469,100 |
| Mar 23, 2026 | 27,900.00 | 28,400.00 | 26,850.00 | 27,680.00 | 27,536.63 | -5.85% | 6,708,100 |
| Mar 19, 2026 | 28,220.00 | 29,875.00 | 28,110.00 | 29,400.00 | 29,247.72 | 2.37% | 7,140,000 |
| Mar 18, 2026 | 28,300.00 | 28,965.00 | 27,950.00 | 28,720.00 | 28,571.24 | 4.66% | 5,600,800 |
| Mar 17, 2026 | 29,800.00 | 29,805.00 | 27,430.00 | 27,440.00 | 27,297.87 | -6.68% | 6,942,700 |
| Mar 16, 2026 | 31,250.00 | 31,280.00 | 28,480.00 | 29,405.00 | 29,252.69 | -4.19% | 9,034,900 |
| Mar 13, 2026 | 28,370.00 | 30,990.00 | 28,240.00 | 30,690.00 | 30,531.04 | 6.08% | 9,522,900 |
| Mar 12, 2026 | 29,250.00 | 30,330.00 | 28,650.00 | 28,930.00 | 28,780.15 | -2.76% | 7,678,200 |
| Mar 11, 2026 | 28,500.00 | 30,680.00 | 28,270.00 | 29,750.00 | 29,595.90 | 8.36% | 7,233,100 |
| Mar 10, 2026 | 26,800.00 | 28,290.00 | 26,535.00 | 27,455.00 | 27,312.79 | 8.52% | 8,141,800 |
| Mar 9, 2026 | 25,610.00 | 25,955.00 | 23,210.00 | 25,300.00 | 25,168.95 | -10.12% | 8,853,900 |
| Mar 6, 2026 | 27,965.00 | 28,795.00 | 26,775.00 | 28,150.00 | 28,004.19 | -1.11% | 6,838,300 |
| Mar 5, 2026 | 29,175.00 | 30,040.00 | 27,580.00 | 28,465.00 | 28,317.56 | 2.85% | 8,860,500 |
| Mar 4, 2026 | 28,230.00 | 29,800.00 | 27,050.00 | 27,675.00 | 27,531.65 | -5.32% | 8,521,400 |
| Mar 3, 2026 | 30,930.00 | 32,120.00 | 28,920.00 | 29,230.00 | 29,078.60 | -1.98% | 8,705,000 |
| Mar 2, 2026 | 27,100.00 | 30,740.00 | 27,030.00 | 29,820.00 | 29,665.54 | 6.12% | 8,554,600 |
| Feb 27, 2026 | 26,505.00 | 28,100.00 | 25,570.00 | 28,100.00 | 27,954.45 | 0.34% | 7,650,300 |
| Feb 26, 2026 | 28,365.00 | 29,025.00 | 26,750.00 | 28,005.00 | 27,859.94 | -0.43% | 7,360,100 |
| Feb 25, 2026 | 27,175.00 | 28,310.00 | 26,840.00 | 28,125.00 | 27,979.32 | 4.52% | 7,137,000 |
| Feb 24, 2026 | 24,835.00 | 27,410.00 | 24,585.00 | 26,910.00 | 26,770.62 | 15.32% | 8,283,900 |
| Feb 20, 2026 | 22,565.00 | 23,640.00 | 22,255.00 | 23,335.00 | 23,214.13 | 2.08% | 4,631,200 |
| Feb 19, 2026 | 21,990.00 | 22,985.00 | 21,700.00 | 22,860.00 | 22,741.59 | 4.34% | 4,232,700 |
| Feb 18, 2026 | 21,135.00 | 21,990.00 | 20,895.00 | 21,910.00 | 21,796.51 | 3.72% | 3,136,100 |