Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 7,730.00
+240.00 (3.20%)
Sep 4, 2026, 3:30 PM JST
Furuno Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,480.00 | 7,790.00 | 7,440.00 | 7,730.00 | 7,730.00 | 3.20% | 326,000 |
| Sep 3, 2026 | 7,650.00 | 7,680.00 | 7,440.00 | 7,490.00 | 7,490.00 | -2.09% | 269,600 |
| Sep 2, 2026 | 7,460.00 | 7,730.00 | 7,400.00 | 7,650.00 | 7,650.00 | -0.52% | 343,700 |
| Sep 1, 2026 | 7,540.00 | 7,700.00 | 7,460.00 | 7,690.00 | 7,690.00 | 1.45% | 216,800 |
| Aug 31, 2026 | 7,600.00 | 7,640.00 | 7,490.00 | 7,580.00 | 7,580.00 | -2.07% | 232,000 |
| Aug 28, 2026 | 7,670.00 | 7,850.00 | 7,650.00 | 7,740.00 | 7,740.00 | 1.04% | 219,600 |
| Aug 27, 2026 | 7,800.00 | 7,810.00 | 7,680.00 | 7,740.00 | 7,660.10 | 0.26% | 439,300 |
| Aug 26, 2026 | 7,680.00 | 7,770.00 | 7,590.00 | 7,720.00 | 7,640.31 | 0.92% | 158,400 |
| Aug 25, 2026 | 7,560.00 | 7,730.00 | 7,530.00 | 7,650.00 | 7,571.03 | 0.26% | 146,700 |
| Aug 24, 2026 | 7,530.00 | 7,740.00 | 7,490.00 | 7,630.00 | 7,551.24 | 0.79% | 172,800 |
| Aug 21, 2026 | 7,610.00 | 7,630.00 | 7,370.00 | 7,570.00 | 7,491.86 | -2.45% | 310,700 |
| Aug 20, 2026 | 7,690.00 | 8,090.00 | 7,680.00 | 7,760.00 | 7,679.90 | 2.24% | 254,300 |
| Aug 19, 2026 | 7,880.00 | 7,890.00 | 7,580.00 | 7,590.00 | 7,511.65 | -5.83% | 344,000 |
| Aug 18, 2026 | 8,000.00 | 8,120.00 | 7,920.00 | 8,060.00 | 7,976.80 | 1.77% | 316,600 |
| Aug 17, 2026 | 7,890.00 | 8,090.00 | 7,870.00 | 7,920.00 | 7,838.25 | 0.51% | 277,300 |
| Aug 14, 2026 | 7,760.00 | 7,930.00 | 7,730.00 | 7,880.00 | 7,798.66 | 1.94% | 207,400 |
| Aug 13, 2026 | 7,670.00 | 7,840.00 | 7,630.00 | 7,730.00 | 7,650.21 | 0.78% | 209,300 |
| Aug 12, 2026 | 7,830.00 | 7,880.00 | 7,580.00 | 7,670.00 | 7,590.83 | -2.29% | 237,500 |
| Aug 10, 2026 | 7,720.00 | 7,990.00 | 7,670.00 | 7,850.00 | 7,768.97 | 1.82% | 223,900 |
| Aug 7, 2026 | 7,860.00 | 7,940.00 | 7,590.00 | 7,710.00 | 7,630.41 | -2.53% | 305,500 |
| Aug 6, 2026 | 7,750.00 | 8,000.00 | 7,730.00 | 7,910.00 | 7,828.35 | 0.25% | 394,400 |
| Aug 5, 2026 | 7,460.00 | 7,930.00 | 7,450.00 | 7,890.00 | 7,808.55 | 6.77% | 674,200 |
| Aug 4, 2026 | 7,200.00 | 7,400.00 | 7,170.00 | 7,390.00 | 7,313.72 | 3.79% | 414,700 |
| Aug 3, 2026 | 7,080.00 | 7,180.00 | 6,800.00 | 7,120.00 | 7,046.50 | -1.52% | 416,000 |
| Jul 31, 2026 | 7,240.00 | 7,310.00 | 6,960.00 | 7,230.00 | 7,155.37 | 2.55% | 400,200 |
| Jul 30, 2026 | 6,960.00 | 7,130.00 | 6,850.00 | 7,050.00 | 6,977.23 | 1.29% | 377,700 |
| Jul 29, 2026 | 7,320.00 | 7,390.00 | 6,840.00 | 6,960.00 | 6,888.15 | -4.92% | 570,200 |
| Jul 28, 2026 | 7,530.00 | 7,580.00 | 7,210.00 | 7,320.00 | 7,244.44 | -4.19% | 635,800 |
| Jul 27, 2026 | 7,540.00 | 7,800.00 | 7,470.00 | 7,640.00 | 7,561.14 | 2.96% | 572,800 |
| Jul 24, 2026 | 7,280.00 | 7,470.00 | 7,240.00 | 7,420.00 | 7,343.41 | 1.09% | 324,900 |
| Jul 23, 2026 | 7,420.00 | 7,460.00 | 7,240.00 | 7,340.00 | 7,264.23 | -1.74% | 323,600 |
| Jul 22, 2026 | 7,260.00 | 7,760.00 | 7,200.00 | 7,470.00 | 7,392.89 | 2.47% | 698,400 |
| Jul 21, 2026 | 7,080.00 | 7,360.00 | 6,820.00 | 7,290.00 | 7,214.75 | 2.68% | 495,400 |
| Jul 17, 2026 | 7,120.00 | 7,210.00 | 6,780.00 | 7,100.00 | 7,026.71 | -1.66% | 531,900 |
| Jul 16, 2026 | 7,480.00 | 7,510.00 | 7,170.00 | 7,220.00 | 7,145.47 | -4.12% | 390,500 |
| Jul 15, 2026 | 7,340.00 | 7,640.00 | 7,260.00 | 7,530.00 | 7,452.27 | 4.29% | 857,500 |
| Jul 14, 2026 | 7,290.00 | 7,550.00 | 7,100.00 | 7,220.00 | 7,145.47 | -2.30% | 1,384,000 |
| Jul 13, 2026 | 7,090.00 | 7,390.00 | 7,090.00 | 7,390.00 | 7,313.72 | 15.65% | 1,082,200 |
| Jul 10, 2026 | 6,450.00 | 6,600.00 | 6,340.00 | 6,390.00 | 6,324.04 | -0.31% | 504,200 |
| Jul 9, 2026 | 6,390.00 | 6,630.00 | 6,380.00 | 6,410.00 | 6,343.83 | 3.55% | 677,400 |
| Jul 8, 2026 | 6,230.00 | 6,430.00 | 6,190.00 | 6,190.00 | 6,126.10 | -1.75% | 326,800 |
| Jul 7, 2026 | 6,610.00 | 6,680.00 | 6,240.00 | 6,300.00 | 6,234.97 | -5.26% | 497,400 |
| Jul 6, 2026 | 6,240.00 | 6,650.00 | 6,220.00 | 6,650.00 | 6,581.35 | 8.13% | 567,900 |
| Jul 3, 2026 | 5,820.00 | 6,200.00 | 5,810.00 | 6,150.00 | 6,086.52 | 5.67% | 384,100 |
| Jul 2, 2026 | 5,660.00 | 5,930.00 | 5,660.00 | 5,820.00 | 5,759.92 | 3.74% | 325,600 |
| Jul 1, 2026 | 5,700.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,552.09 | -1.41% | 190,400 |
| Jun 30, 2026 | 5,850.00 | 5,850.00 | 5,680.00 | 5,690.00 | 5,631.26 | -1.39% | 203,200 |
| Jun 29, 2026 | 5,910.00 | 5,970.00 | 5,720.00 | 5,770.00 | 5,710.44 | -2.37% | 228,700 |
| Jun 26, 2026 | 6,030.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,848.99 | -3.59% | 305,100 |
| Jun 25, 2026 | 6,080.00 | 6,170.00 | 5,920.00 | 6,130.00 | 6,066.72 | 2.34% | 316,700 |