Skip to main content
logo
Furukawa Electric Co., Ltd. (TYO:5801)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.00
-175.00 (-6.35%)
Nov 4, 2026, 3:15 PM JST

Furukawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,746.002,747.502,396.002,580.002,580.00-6.35%25,090,900
Nov 2, 20262,756.002,819.002,700.002,755.002,755.00-1.82%17,388,600
Oct 30, 20262,945.002,974.502,790.002,806.002,806.00-8.45%22,770,900
Oct 29, 20262,999.003,113.002,946.003,065.003,065.004.75%29,768,800
Oct 28, 20262,998.003,018.002,853.002,926.002,926.002.63%22,402,900
Oct 27, 20262,910.002,958.502,814.502,851.002,851.000.39%23,121,700
Oct 26, 20262,844.502,957.002,829.502,840.002,840.00-1.88%15,290,400
Oct 23, 20262,700.002,905.502,655.002,894.502,894.50-1.76%25,863,100
Oct 22, 20263,130.003,178.002,944.002,946.502,946.50-7.92%17,698,400
Oct 21, 20263,266.003,287.003,158.003,200.003,200.002.37%14,667,200
Oct 20, 20263,263.003,318.003,074.003,126.003,126.00-5.90%18,050,700
Oct 19, 20263,156.003,354.003,132.003,322.003,322.00-1.31%16,848,400
Oct 16, 20263,406.003,443.003,334.003,366.003,366.00-0.30%16,646,100
Oct 15, 20263,634.003,651.003,360.003,376.003,376.00-13.10%26,131,800
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