Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 8,460.00
-20.00 (-0.24%)
At close: Jan 9, 2026
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 7,750.00 | 7,980.00 | 7,710.00 | 7,870.00 | 7,870.00 | -3.44% | 402,800 |
| Nov 20, 2025 | 8,100.00 | 8,190.00 | 7,990.00 | 8,150.00 | 8,150.00 | 3.69% | 485,400 |
| Nov 19, 2025 | 7,750.00 | 7,930.00 | 7,480.00 | 7,860.00 | 7,860.00 | 1.16% | 601,100 |
| Nov 18, 2025 | 8,250.00 | 8,270.00 | 7,750.00 | 7,770.00 | 7,770.00 | -6.83% | 697,700 |
| Nov 17, 2025 | 7,950.00 | 8,420.00 | 7,860.00 | 8,340.00 | 8,340.00 | 6.24% | 634,500 |
| Nov 14, 2025 | 7,770.00 | 8,030.00 | 7,700.00 | 7,850.00 | 7,850.00 | -2.48% | 529,000 |
| Nov 13, 2025 | 8,020.00 | 8,180.00 | 7,880.00 | 8,050.00 | 8,050.00 | 0.75% | 554,100 |
| Nov 12, 2025 | 7,870.00 | 8,050.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1.65% | 497,100 |
| Nov 11, 2025 | 8,030.00 | 8,030.00 | 7,720.00 | 7,860.00 | 7,860.00 | -2.60% | 601,400 |
| Nov 10, 2025 | 8,090.00 | 8,430.00 | 8,040.00 | 8,070.00 | 8,070.00 | -0.25% | 552,800 |
| Nov 7, 2025 | 8,080.00 | 8,130.00 | 7,890.00 | 8,090.00 | 8,090.00 | -2.76% | 611,600 |
| Nov 6, 2025 | 8,500.00 | 8,520.00 | 8,240.00 | 8,320.00 | 8,320.00 | -0.72% | 573,100 |
| Nov 5, 2025 | 8,450.00 | 8,530.00 | 8,050.00 | 8,380.00 | 8,380.00 | -2.78% | 1,134,100 |
| Nov 4, 2025 | 9,060.00 | 9,070.00 | 8,500.00 | 8,620.00 | 8,620.00 | -3.90% | 993,300 |
| Oct 31, 2025 | 9,450.00 | 9,500.00 | 8,890.00 | 8,970.00 | 8,970.00 | -5.58% | 1,297,800 |
| Oct 30, 2025 | 9,130.00 | 9,740.00 | 9,040.00 | 9,500.00 | 9,500.00 | 2.37% | 1,399,100 |
| Oct 29, 2025 | 9,860.00 | 9,940.00 | 9,090.00 | 9,280.00 | 9,280.00 | -4.43% | 1,477,700 |
| Oct 28, 2025 | 9,880.00 | 10,020.00 | 9,590.00 | 9,710.00 | 9,710.00 | -2.41% | 1,447,700 |
| Oct 27, 2025 | 9,760.00 | 9,950.00 | 9,360.00 | 9,950.00 | 9,950.00 | 6.42% | 1,729,400 |