Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 8,020.00
-160.00 (-1.96%)
Dec 4, 2025, 9:03 AM JST
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 9,310.00 | 9,390.00 | 8,970.00 | 9,350.00 | 9,350.00 | 2.19% | 1,481,300 |
| Oct 23, 2025 | 9,200.00 | 9,330.00 | 8,930.00 | 9,150.00 | 9,150.00 | -2.14% | 1,878,500 |
| Oct 22, 2025 | 8,700.00 | 9,370.00 | 8,580.00 | 9,350.00 | 9,350.00 | 9.48% | 2,128,400 |
| Oct 21, 2025 | 9,240.00 | 9,270.00 | 8,500.00 | 8,540.00 | 8,540.00 | -6.05% | 2,704,900 |
| Oct 20, 2025 | 8,240.00 | 9,240.00 | 8,120.00 | 9,090.00 | 9,090.00 | 12.36% | 2,285,500 |
| Oct 17, 2025 | 7,890.00 | 8,200.00 | 7,810.00 | 8,090.00 | 8,090.00 | -2.88% | 1,110,000 |
| Oct 16, 2025 | 7,860.00 | 8,360.00 | 7,730.00 | 8,330.00 | 8,330.00 | 8.18% | 1,761,500 |
| Oct 15, 2025 | 7,380.00 | 7,850.00 | 7,310.00 | 7,700.00 | 7,700.00 | 5.19% | 1,202,200 |
| Oct 14, 2025 | 7,810.00 | 8,110.00 | 7,230.00 | 7,320.00 | 7,320.00 | 1.53% | 1,981,700 |
| Oct 10, 2025 | 7,790.00 | 7,890.00 | 7,130.00 | 7,210.00 | 7,210.00 | -7.92% | 1,493,200 |
| Oct 9, 2025 | 7,270.00 | 7,870.00 | 7,210.00 | 7,830.00 | 7,830.00 | 7.41% | 1,281,100 |
| 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 |