Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 7,090.00
+370.00 (5.51%)
At close: Feb 6, 2026
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6,700.00 | 7,090.00 | 6,610.00 | 7,090.00 | 7,090.00 | 5.51% | 811,000 |
| Feb 5, 2026 | 6,970.00 | 6,970.00 | 6,690.00 | 6,720.00 | 6,720.00 | -4.14% | 662,800 |
| Feb 4, 2026 | 7,230.00 | 7,260.00 | 6,990.00 | 7,010.00 | 7,010.00 | -3.58% | 534,500 |
| Feb 3, 2026 | 7,200.00 | 7,320.00 | 7,160.00 | 7,270.00 | 7,270.00 | 2.54% | 377,900 |
| Feb 2, 2026 | 7,200.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.56% | 476,300 |
| Jan 30, 2026 | 7,170.00 | 7,270.00 | 7,030.00 | 7,130.00 | 7,130.00 | -1.93% | 464,100 |
| Jan 29, 2026 | 7,160.00 | 7,320.00 | 7,030.00 | 7,270.00 | 7,270.00 | 2.39% | 503,400 |
| Jan 28, 2026 | 6,900.00 | 7,150.00 | 6,890.00 | 7,100.00 | 7,100.00 | 1.14% | 465,300 |
| Jan 27, 2026 | 6,900.00 | 7,100.00 | 6,760.00 | 7,020.00 | 7,020.00 | 1.74% | 638,700 |
| Jan 26, 2026 | 6,910.00 | 7,040.00 | 6,820.00 | 6,900.00 | 6,900.00 | -2.27% | 706,800 |
| Jan 23, 2026 | 7,280.00 | 7,420.00 | 7,060.00 | 7,060.00 | 7,060.00 | -4.21% | 1,112,600 |
| Jan 22, 2026 | 7,760.00 | 7,800.00 | 7,340.00 | 7,370.00 | 7,370.00 | -5.51% | 1,095,400 |
| Jan 21, 2026 | 7,500.00 | 7,920.00 | 7,500.00 | 7,800.00 | 7,800.00 | 0.78% | 501,700 |
| Jan 20, 2026 | 8,240.00 | 8,310.00 | 7,740.00 | 7,740.00 | 7,740.00 | -6.07% | 874,300 |
| Jan 19, 2026 | 8,300.00 | 8,420.00 | 8,080.00 | 8,240.00 | 8,240.00 | -1.32% | 712,600 |
| Jan 16, 2026 | 8,800.00 | 8,900.00 | 8,290.00 | 8,350.00 | 8,350.00 | -4.79% | 1,043,600 |
| Jan 15, 2026 | 8,250.00 | 8,790.00 | 8,210.00 | 8,770.00 | 8,770.00 | 5.79% | 1,093,700 |
| Jan 14, 2026 | 8,110.00 | 8,580.00 | 7,980.00 | 8,290.00 | 8,290.00 | 2.09% | 1,035,800 |
| Jan 13, 2026 | 7,950.00 | 8,370.00 | 7,620.00 | 8,120.00 | 8,120.00 | -4.02% | 2,077,600 |
| Jan 9, 2026 | 8,480.00 | 8,500.00 | 8,250.00 | 8,460.00 | 8,460.00 | -0.24% | 712,500 |
| Jan 8, 2026 | 8,510.00 | 8,630.00 | 8,430.00 | 8,480.00 | 8,480.00 | 0.36% | 499,300 |
| Jan 7, 2026 | 8,130.00 | 8,610.00 | 8,100.00 | 8,450.00 | 8,450.00 | 2.42% | 636,500 |
| Jan 6, 2026 | 8,350.00 | 8,350.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.61% | 468,300 |
| Jan 5, 2026 | 8,090.00 | 8,370.00 | 8,050.00 | 8,200.00 | 8,200.00 | 2.76% | 588,700 |
| Dec 30, 2025 | 8,060.00 | 8,100.00 | 7,970.00 | 7,980.00 | 7,980.00 | -2.56% | 273,900 |
| Dec 29, 2025 | 7,950.00 | 8,220.00 | 7,950.00 | 8,190.00 | 8,190.00 | 4.20% | 467,100 |
| Dec 26, 2025 | 8,040.00 | 8,060.00 | 7,760.00 | 7,860.00 | 7,860.00 | -2.00% | 378,600 |
| Dec 25, 2025 | 8,070.00 | 8,110.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.62% | 290,800 |
| Dec 24, 2025 | 8,000.00 | 8,250.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.88% | 455,200 |
| Dec 23, 2025 | 7,650.00 | 8,090.00 | 7,620.00 | 8,000.00 | 8,000.00 | 4.17% | 612,600 |
| Dec 22, 2025 | 7,860.00 | 7,870.00 | 7,630.00 | 7,680.00 | 7,680.00 | -0.39% | 302,400 |
| Dec 19, 2025 | 7,430.00 | 7,740.00 | 7,310.00 | 7,710.00 | 7,710.00 | 4.61% | 394,600 |
| Dec 18, 2025 | 7,500.00 | 7,660.00 | 7,330.00 | 7,370.00 | 7,370.00 | -5.27% | 431,500 |
| Dec 17, 2025 | 7,680.00 | 7,840.00 | 7,400.00 | 7,780.00 | 7,780.00 | 1.97% | 363,500 |
| Dec 16, 2025 | 8,000.00 | 8,010.00 | 7,560.00 | 7,630.00 | 7,630.00 | -5.92% | 492,200 |
| Dec 15, 2025 | 7,950.00 | 8,110.00 | 7,880.00 | 8,110.00 | 8,110.00 | 0.12% | 209,800 |
| Dec 12, 2025 | 8,040.00 | 8,180.00 | 7,990.00 | 8,100.00 | 8,100.00 | 3.58% | 306,400 |
| Dec 11, 2025 | 7,910.00 | 7,990.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.39% | 299,700 |
| Dec 10, 2025 | 8,280.00 | 8,300.00 | 7,880.00 | 7,930.00 | 7,930.00 | -3.41% | 384,200 |
| Dec 9, 2025 | 8,310.00 | 8,330.00 | 8,130.00 | 8,210.00 | 8,210.00 | -1.91% | 327,000 |
| Dec 8, 2025 | 8,360.00 | 8,410.00 | 8,220.00 | 8,370.00 | 8,370.00 | 1.33% | 363,900 |
| Dec 5, 2025 | 8,180.00 | 8,260.00 | 8,030.00 | 8,260.00 | 8,260.00 | 0.98% | 326,800 |
| Dec 4, 2025 | 8,040.00 | 8,180.00 | 7,760.00 | 8,180.00 | 8,180.00 | 2.00% | 609,500 |
| Dec 3, 2025 | 8,300.00 | 8,340.00 | 7,940.00 | 8,020.00 | 8,020.00 | -1.96% | 641,100 |
| Dec 2, 2025 | 8,750.00 | 8,790.00 | 8,160.00 | 8,180.00 | 8,180.00 | -6.62% | 1,076,000 |
| Dec 1, 2025 | 9,040.00 | 9,150.00 | 8,540.00 | 8,760.00 | 8,760.00 | - | 1,187,000 |
| Nov 28, 2025 | 8,400.00 | 8,830.00 | 8,290.00 | 8,760.00 | 8,760.00 | 4.04% | 858,300 |
| Nov 27, 2025 | 8,150.00 | 8,430.00 | 8,040.00 | 8,420.00 | 8,420.00 | 6.31% | 550,100 |
| Nov 26, 2025 | 7,960.00 | 8,100.00 | 7,840.00 | 7,920.00 | 7,920.00 | 1.28% | 341,500 |
| Nov 25, 2025 | 7,990.00 | 8,040.00 | 7,720.00 | 7,820.00 | 7,820.00 | -0.64% | 345,600 |