Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 5,630.00
+40.00 (0.72%)
Sep 10, 2025, 3:30 PM JST
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5,620.00 | 5,660.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.72% | 222,300 |
| Sep 9, 2025 | 5,800.00 | 5,840.00 | 5,550.00 | 5,590.00 | 5,590.00 | -3.29% | 375,200 |
| Sep 8, 2025 | 5,720.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1.58% | 305,700 |
| Sep 5, 2025 | 5,570.00 | 5,730.00 | 5,540.00 | 5,690.00 | 5,690.00 | 4.40% | 460,100 |
| Sep 4, 2025 | 5,420.00 | 5,460.00 | 5,290.00 | 5,450.00 | 5,450.00 | -1.09% | 538,800 |
| Sep 3, 2025 | 5,700.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,510.00 | -4.17% | 782,400 |
| Sep 2, 2025 | 5,710.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.95% | 562,500 |
| Sep 1, 2025 | 5,650.00 | 5,680.00 | 5,540.00 | 5,640.00 | 5,640.00 | -0.18% | 456,100 |
| Aug 29, 2025 | 5,250.00 | 5,700.00 | 5,250.00 | 5,650.00 | 5,650.00 | 8.65% | 900,600 |
| Aug 28, 2025 | 5,190.00 | 5,220.00 | 5,040.00 | 5,200.00 | 5,200.00 | -1.70% | 526,100 |
| Aug 27, 2025 | 5,340.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,235.00 | - | 333,100 |
| Aug 26, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,235.00 | -0.94% | 1,101,500 |
| Aug 25, 2025 | 5,390.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,284.48 | 2.89% | 426,600 |
| Aug 22, 2025 | 5,250.00 | 5,270.00 | 5,180.00 | 5,190.00 | 5,136.04 | -0.19% | 317,700 |
| Aug 21, 2025 | 5,160.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,145.94 | 0.39% | 267,700 |
| Aug 20, 2025 | 5,130.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,126.14 | -2.45% | 560,500 |
| Aug 19, 2025 | 5,280.00 | 5,360.00 | 5,200.00 | 5,310.00 | 5,254.79 | 6.95% | 851,000 |
| Aug 18, 2025 | 5,000.00 | 5,080.00 | 4,955.00 | 4,965.00 | 4,913.38 | -0.50% | 392,400 |
| Aug 15, 2025 | 4,800.00 | 5,020.00 | 4,745.00 | 4,990.00 | 4,938.12 | 4.61% | 508,800 |
| Aug 14, 2025 | 4,655.00 | 4,770.00 | 4,625.00 | 4,770.00 | 4,720.41 | 1.49% | 307,600 |
| Aug 13, 2025 | 4,760.00 | 4,765.00 | 4,670.00 | 4,700.00 | 4,651.13 | -0.95% | 387,400 |
| Aug 12, 2025 | 4,875.00 | 4,905.00 | 4,730.00 | 4,745.00 | 4,695.67 | -1.76% | 705,800 |
| Aug 8, 2025 | 4,850.00 | 4,905.00 | 4,785.00 | 4,830.00 | 4,779.78 | 0.21% | 369,800 |
| Aug 7, 2025 | 4,895.00 | 4,900.00 | 4,775.00 | 4,820.00 | 4,769.89 | 2.88% | 535,200 |
| Aug 6, 2025 | 4,565.00 | 4,690.00 | 4,545.00 | 4,685.00 | 4,636.29 | 1.19% | 465,400 |
| Aug 5, 2025 | 4,510.00 | 4,640.00 | 4,470.00 | 4,630.00 | 4,581.86 | 6.81% | 582,000 |
| Aug 4, 2025 | 4,255.00 | 4,355.00 | 4,240.00 | 4,335.00 | 4,289.93 | -1.37% | 271,900 |
| Aug 1, 2025 | 4,350.00 | 4,430.00 | 4,330.00 | 4,395.00 | 4,349.31 | 0.34% | 281,900 |
| Jul 31, 2025 | 4,260.00 | 4,405.00 | 4,230.00 | 4,380.00 | 4,334.46 | 2.82% | 346,400 |
| Jul 30, 2025 | 4,205.00 | 4,265.00 | 4,150.00 | 4,260.00 | 4,215.71 | 1.31% | 289,700 |
| Jul 29, 2025 | 4,175.00 | 4,220.00 | 4,090.00 | 4,205.00 | 4,161.28 | 0.84% | 254,100 |
| Jul 28, 2025 | 4,080.00 | 4,190.00 | 4,010.00 | 4,170.00 | 4,126.64 | 1.96% | 322,400 |
| Jul 25, 2025 | 4,095.00 | 4,140.00 | 4,045.00 | 4,090.00 | 4,047.48 | -0.61% | 234,400 |
| Jul 24, 2025 | 4,185.00 | 4,195.00 | 4,095.00 | 4,115.00 | 4,072.22 | -0.12% | 348,700 |
| Jul 23, 2025 | 4,300.00 | 4,300.00 | 4,050.00 | 4,120.00 | 4,077.16 | -2.83% | 735,200 |
| Jul 22, 2025 | 4,220.00 | 4,300.00 | 4,190.00 | 4,240.00 | 4,195.92 | 0.47% | 366,900 |
| Jul 18, 2025 | 4,170.00 | 4,235.00 | 4,135.00 | 4,220.00 | 4,176.12 | 1.69% | 329,300 |
| Jul 17, 2025 | 4,070.00 | 4,180.00 | 4,065.00 | 4,150.00 | 4,106.85 | 1.72% | 292,400 |
| Jul 16, 2025 | 4,070.00 | 4,200.00 | 4,055.00 | 4,080.00 | 4,037.58 | 1.37% | 342,700 |
| Jul 15, 2025 | 4,015.00 | 4,135.00 | 3,985.00 | 4,025.00 | 3,983.15 | 0.12% | 364,000 |
| Jul 14, 2025 | 4,070.00 | 4,095.00 | 3,970.00 | 4,020.00 | 3,978.20 | -1.95% | 360,500 |
| Jul 11, 2025 | 4,420.00 | 4,460.00 | 4,045.00 | 4,100.00 | 4,057.37 | -3.07% | 1,009,400 |
| Jul 10, 2025 | 4,190.00 | 4,395.00 | 4,105.00 | 4,230.00 | 4,186.02 | 10.16% | 1,898,900 |
| Jul 9, 2025 | 3,795.00 | 3,865.00 | 3,770.00 | 3,840.00 | 3,800.08 | 1.05% | 443,000 |
| Jul 8, 2025 | 3,715.00 | 3,835.00 | 3,715.00 | 3,800.00 | 3,760.49 | 2.56% | 325,900 |
| Jul 7, 2025 | 3,740.00 | 3,745.00 | 3,655.00 | 3,705.00 | 3,666.48 | -0.94% | 284,600 |
| Jul 4, 2025 | 3,790.00 | 3,790.00 | 3,710.00 | 3,740.00 | 3,701.12 | -0.27% | 206,100 |
| Jul 3, 2025 | 3,705.00 | 3,790.00 | 3,675.00 | 3,750.00 | 3,711.01 | 1.63% | 300,900 |
| Jul 2, 2025 | 3,630.00 | 3,755.00 | 3,610.00 | 3,690.00 | 3,651.64 | -0.67% | 338,800 |
| Jul 1, 2025 | 3,710.00 | 3,790.00 | 3,670.00 | 3,715.00 | 3,676.38 | -1.07% | 451,500 |