Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 7,830.00
+540.00 (7.41%)
Oct 9, 2025, 2:45 PM JST
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7,270.00 | 7,740.00 | 7,210.00 | 7,730.00 | - | 6.04% | 679,000 |
| Oct 8, 2025 | 7,100.00 | 7,350.00 | 7,060.00 | 7,290.00 | 7,290.00 | 1.96% | 848,500 |
| Oct 7, 2025 | 6,800.00 | 7,410.00 | 6,760.00 | 7,150.00 | 7,150.00 | 8.33% | 1,856,800 |
| Oct 6, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 17.86% | 937,700 |
| Oct 3, 2025 | 5,400.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5.46% | 436,700 |
| Oct 2, 2025 | 5,590.00 | 5,620.00 | 5,290.00 | 5,310.00 | 5,310.00 | -5.18% | 361,200 |
| Oct 1, 2025 | 5,610.00 | 5,660.00 | 5,430.00 | 5,600.00 | 5,600.00 | -1.06% | 395,300 |
| Sep 30, 2025 | 5,630.00 | 5,690.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.71% | 205,900 |
| Sep 29, 2025 | 5,760.00 | 5,760.00 | 5,570.00 | 5,620.00 | 5,620.00 | -2.43% | 315,300 |
| Sep 26, 2025 | 5,750.00 | 5,960.00 | 5,710.00 | 5,760.00 | 5,760.00 | 1.95% | 654,800 |
| Sep 25, 2025 | 5,800.00 | 5,930.00 | 5,640.00 | 5,650.00 | 5,650.00 | -4.24% | 551,000 |
| Sep 24, 2025 | 5,560.00 | 5,910.00 | 5,490.00 | 5,900.00 | 5,900.00 | 9.46% | 851,600 |
| Sep 22, 2025 | 5,340.00 | 5,470.00 | 5,240.00 | 5,390.00 | 5,390.00 | 0.94% | 410,400 |
| Sep 19, 2025 | 5,330.00 | 5,350.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1.71% | 427,800 |
| Sep 18, 2025 | 5,280.00 | 5,370.00 | 5,170.00 | 5,250.00 | 5,250.00 | - | 342,900 |
| Sep 17, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | -3.14% | 455,000 |
| Sep 16, 2025 | 5,460.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,420.00 | -0.73% | 455,000 |
| Sep 12, 2025 | 5,650.00 | 5,680.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.62% | 484,700 |
| Sep 11, 2025 | 5,730.00 | 5,760.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.42% | 484,700 |
| 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 |