Furukawa Electric Co., Ltd. (TYO:5801)
Japan · Delayed Price · Currency is JPY 4,057.00
-54.00 (-1.31%)
Aug 14, 2026, 3:30 PM JST
Furukawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,108.00 | 4,157.00 | 3,989.00 | 4,057.00 | 4,057.00 | -1.31% | 25,967,600 |
| Aug 13, 2026 | 4,250.00 | 4,335.00 | 4,095.00 | 4,111.00 | 4,111.00 | -2.63% | 38,198,600 |
| Aug 12, 2026 | 3,812.00 | 4,234.00 | 3,768.00 | 4,222.00 | 4,222.00 | 6.83% | 37,123,200 |
| Aug 10, 2026 | 3,926.00 | 4,251.00 | 3,907.00 | 3,952.00 | 3,952.00 | 2.49% | 45,988,600 |
| Aug 7, 2026 | 3,979.00 | 4,068.00 | 3,588.00 | 3,856.00 | 3,856.00 | -1.36% | 63,618,100 |
| Aug 6, 2026 | 3,781.00 | 4,085.00 | 3,436.00 | 3,909.00 | 3,909.00 | -0.26% | 72,354,600 |
| Aug 5, 2026 | 3,846.00 | 3,976.00 | 3,781.00 | 3,919.00 | 3,919.00 | 9.90% | 28,889,200 |
| Aug 4, 2026 | 3,250.00 | 3,585.00 | 3,205.00 | 3,566.00 | 3,566.00 | 11.44% | 30,259,200 |
| Aug 3, 2026 | 2,935.00 | 3,233.00 | 2,929.50 | 3,200.00 | 3,200.00 | 1.75% | 15,709,100 |
| Jul 31, 2026 | 3,168.00 | 3,278.00 | 3,095.00 | 3,145.00 | 3,145.00 | 13.23% | 39,342,900 |
| Jul 30, 2026 | 2,762.00 | 2,930.50 | 2,678.00 | 2,777.50 | 2,777.50 | 0.18% | 16,868,300 |
| Jul 29, 2026 | 3,009.00 | 3,048.00 | 2,646.00 | 2,772.50 | 2,772.50 | -7.83% | 22,152,000 |
| Jul 28, 2026 | 3,100.00 | 3,131.00 | 2,928.00 | 3,008.00 | 3,008.00 | -8.21% | 19,009,200 |
| Jul 27, 2026 | 3,350.00 | 3,391.00 | 3,170.00 | 3,277.00 | 3,277.00 | -3.28% | 10,701,100 |
| Jul 24, 2026 | 3,450.00 | 3,469.00 | 3,340.00 | 3,388.00 | 3,388.00 | -3.56% | 10,763,100 |
| Jul 23, 2026 | 3,621.00 | 3,675.00 | 3,460.00 | 3,513.00 | 3,513.00 | -0.34% | 10,401,200 |
| Jul 22, 2026 | 3,699.00 | 3,725.00 | 3,518.00 | 3,525.00 | 3,525.00 | 3.10% | 17,372,500 |
| Jul 21, 2026 | 3,332.00 | 3,429.00 | 3,208.00 | 3,419.00 | 3,419.00 | 4.81% | 15,270,000 |
| Jul 17, 2026 | 3,301.00 | 3,309.00 | 3,079.00 | 3,262.00 | 3,262.00 | -6.10% | 23,584,700 |
| Jul 16, 2026 | 3,595.00 | 3,600.00 | 3,455.00 | 3,474.00 | 3,474.00 | -7.75% | 15,717,100 |
| Jul 15, 2026 | 3,679.00 | 3,793.00 | 3,550.00 | 3,766.00 | 3,766.00 | 6.99% | 16,573,600 |
| Jul 14, 2026 | 3,500.00 | 3,568.00 | 3,357.00 | 3,520.00 | 3,520.00 | -1.92% | 20,118,000 |
| Jul 13, 2026 | 3,697.00 | 3,933.00 | 3,566.00 | 3,589.00 | 3,589.00 | -3.65% | 16,349,600 |
| Jul 10, 2026 | 3,730.00 | 3,846.00 | 3,719.00 | 3,725.00 | 3,725.00 | 5.14% | 16,901,100 |
| Jul 9, 2026 | 3,611.00 | 3,687.00 | 3,507.00 | 3,543.00 | 3,543.00 | 0.06% | 15,748,900 |
| Jul 8, 2026 | 3,534.00 | 3,720.00 | 3,442.00 | 3,541.00 | 3,541.00 | -3.62% | 19,410,900 |
| Jul 7, 2026 | 3,860.00 | 3,900.00 | 3,656.00 | 3,674.00 | 3,674.00 | -5.50% | 15,860,500 |
| Jul 6, 2026 | 3,880.00 | 3,998.00 | 3,793.00 | 3,888.00 | 3,888.00 | -2.80% | 18,637,000 |
| Jul 3, 2026 | 3,880.00 | 4,015.00 | 3,711.00 | 4,000.00 | 4,000.00 | 0.60% | 23,593,000 |
| Jul 2, 2026 | 4,225.00 | 4,225.00 | 3,925.00 | 3,976.00 | 3,976.00 | -8.62% | 26,552,800 |
| Jul 1, 2026 | 4,870.00 | 4,870.00 | 4,218.00 | 4,351.00 | 4,351.00 | -8.01% | 28,131,000 |
| Jun 30, 2026 | 4,750.00 | 4,829.00 | 4,589.00 | 4,730.00 | 4,730.00 | 7.04% | 20,063,900 |
| Jun 29, 2026 | 4,532.00 | 4,545.00 | 4,254.00 | 4,419.00 | 4,419.00 | -2.41% | 14,919,400 |
| Jun 26, 2026 | 4,905.00 | 4,917.00 | 4,462.00 | 4,528.00 | 4,528.00 | -9.29% | 29,920,000 |
| Jun 25, 2026 | 5,000.00 | 5,050.00 | 4,798.00 | 4,992.00 | 4,992.00 | 3.94% | 32,968,000 |
| Jun 24, 2026 | 4,900.00 | 4,946.00 | 4,600.00 | 4,803.00 | 4,803.00 | -1.98% | 40,853,000 |
| Jun 23, 2026 | 5,800.00 | 5,824.00 | 4,848.00 | 4,900.00 | 4,900.00 | -15.52% | 64,961,000 |
| Jun 22, 2026 | 5,450.00 | 5,879.00 | 5,428.00 | 5,800.00 | 5,800.00 | 8.70% | 61,083,000 |
| Jun 19, 2026 | 5,336.00 | 5,336.00 | 5,276.00 | 5,336.00 | 5,336.00 | 15.10% | 14,551,000 |
| Jun 18, 2026 | 4,812.00 | 4,899.00 | 4,629.00 | 4,636.00 | 4,636.00 | -2.28% | 27,002,000 |
| Jun 17, 2026 | 4,490.00 | 4,766.00 | 4,490.00 | 4,744.00 | 4,744.00 | 2.84% | 26,746,000 |
| Jun 16, 2026 | 4,500.00 | 4,831.00 | 4,358.00 | 4,613.00 | 4,613.00 | 4.91% | 42,074,000 |
| Jun 15, 2026 | 4,480.00 | 4,570.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4.47% | 23,306,000 |
| Jun 12, 2026 | 4,325.00 | 4,378.00 | 4,087.00 | 4,209.00 | 4,209.00 | 3.21% | 35,075,000 |
| Jun 11, 2026 | 3,835.00 | 4,146.00 | 3,808.00 | 4,078.00 | 4,078.00 | -0.63% | 33,747,000 |
| Jun 10, 2026 | 4,440.00 | 4,447.00 | 4,022.00 | 4,104.00 | 4,104.00 | -11.74% | 41,823,000 |
| Jun 9, 2026 | 4,596.00 | 4,685.00 | 4,491.00 | 4,650.00 | 4,650.00 | 2.74% | 32,836,000 |
| Jun 8, 2026 | 4,485.00 | 4,590.00 | 4,360.00 | 4,526.00 | 4,526.00 | -7.73% | 32,079,000 |
| Jun 5, 2026 | 4,960.00 | 5,114.00 | 4,812.00 | 4,905.00 | 4,905.00 | -4.01% | 34,195,000 |
| Jun 4, 2026 | 5,299.00 | 5,344.00 | 5,005.00 | 5,110.00 | 5,110.00 | -3.77% | 30,076,000 |