Skip to main content
logo
Furukawa Electric Co., Ltd. (TYO:5801)
Japan flag Japan · Delayed Price · Currency is JPY
3,844.00
+231.00 (6.39%)
Sep 4, 2026, 3:30 PM JST

Furukawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,683.003,867.003,646.003,844.003,844.006.39%20,437,200
Sep 3, 20263,779.003,790.003,596.003,613.003,613.00-3.70%15,656,400
Sep 2, 20263,852.003,868.003,710.003,752.003,752.00-2.75%17,620,100
Sep 1, 20263,950.003,992.003,808.003,858.003,858.00-4.03%20,977,700
Aug 31, 20263,720.004,025.003,697.004,020.004,020.003.00%22,025,500
Aug 28, 20264,019.004,072.003,883.003,903.003,903.00-4.55%22,925,600
Aug 27, 20264,097.004,120.003,894.004,089.004,089.004.71%27,681,000
Aug 26, 20263,930.003,950.003,816.003,905.003,905.00-2.38%25,680,100
Aug 25, 20263,621.004,000.003,601.004,000.004,000.0010.34%41,467,200
Aug 24, 20263,769.003,859.003,585.003,625.003,625.00-5.06%23,544,200
Aug 21, 20263,752.003,929.003,752.003,818.003,818.00-1.19%21,887,100
Aug 20, 20263,771.003,911.003,680.003,864.003,864.002.49%26,323,100
Aug 19, 20264,088.004,113.003,755.003,770.003,770.00-13.69%41,166,700
Aug 18, 20264,288.004,632.004,236.004,368.004,368.001.63%43,304,600
Aug 17, 20264,170.004,300.004,024.004,298.004,298.005.94%26,957,200
Aug 14, 20264,108.004,157.003,989.004,057.004,057.00-1.31%25,967,600
Aug 13, 20264,250.004,335.004,095.004,111.004,111.00-2.63%38,198,600
Aug 12, 20263,812.004,234.003,768.004,222.004,222.006.83%37,123,200
Aug 10, 20263,926.004,251.003,907.003,952.003,952.002.49%45,988,600
Aug 7, 20263,979.004,068.003,588.003,856.003,856.00-1.36%63,618,100
Aug 6, 20263,781.004,085.003,436.003,909.003,909.00-0.26%72,354,600
Aug 5, 20263,846.003,976.003,781.003,919.003,919.009.90%28,889,200
Aug 4, 20263,250.003,585.003,205.003,566.003,566.0011.44%30,259,200
Aug 3, 20262,935.003,233.002,929.503,200.003,200.001.75%15,709,100
Jul 31, 20263,168.003,278.003,095.003,145.003,145.0013.23%39,342,900
Jul 30, 20262,762.002,930.502,678.002,777.502,777.500.18%16,868,300
Jul 29, 20263,009.003,048.002,646.002,772.502,772.50-7.83%22,152,000
Jul 28, 20263,100.003,131.002,928.003,008.003,008.00-8.21%19,009,200
Jul 27, 20263,350.003,391.003,170.003,277.003,277.00-3.28%10,701,100
Jul 24, 20263,450.003,469.003,340.003,388.003,388.00-3.56%10,763,100
Jul 23, 20263,621.003,675.003,460.003,513.003,513.00-0.34%10,401,200
Jul 22, 20263,699.003,725.003,518.003,525.003,525.003.10%17,372,500
Jul 21, 20263,332.003,429.003,208.003,419.003,419.004.81%15,270,000
Jul 17, 20263,301.003,309.003,079.003,262.003,262.00-6.10%23,584,700
Jul 16, 20263,595.003,600.003,455.003,474.003,474.00-7.75%15,717,100
Jul 15, 20263,679.003,793.003,550.003,766.003,766.006.99%16,573,600
Jul 14, 20263,500.003,568.003,357.003,520.003,520.00-1.92%20,118,000
Jul 13, 20263,697.003,933.003,566.003,589.003,589.00-3.65%16,349,600
Jul 10, 20263,730.003,846.003,719.003,725.003,725.005.14%16,901,100
Jul 9, 20263,611.003,687.003,507.003,543.003,543.000.06%15,748,900
Jul 8, 20263,534.003,720.003,442.003,541.003,541.00-3.62%19,410,900
Jul 7, 20263,860.003,900.003,656.003,674.003,674.00-5.50%15,860,500
Jul 6, 20263,880.003,998.003,793.003,888.003,888.00-2.80%18,637,000
Jul 3, 20263,880.004,015.003,711.004,000.004,000.000.60%23,593,000
Jul 2, 20264,225.004,225.003,925.003,976.003,976.00-8.62%26,552,800
Jul 1, 20264,870.004,870.004,218.004,351.004,351.00-8.01%28,131,000
Jun 30, 20264,750.004,829.004,589.004,730.004,730.007.04%20,063,900
Jun 29, 20264,532.004,545.004,254.004,419.004,419.00-2.41%14,919,400
Jun 26, 20264,905.004,917.004,462.004,528.004,528.00-9.29%29,920,000
Jun 25, 20265,000.005,050.004,798.004,992.004,992.003.94%32,968,000