Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 8,000.00
-560.00 (-6.54%)
Oct 15, 2026, 3:30 PM JST
Furuno Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8,300.00 | 8,350.00 | 7,940.00 | 8,000.00 | 8,000.00 | -6.54% | 630,900 |
| Oct 14, 2026 | 8,210.00 | 8,680.00 | 8,200.00 | 8,560.00 | 8,560.00 | 6.20% | 798,700 |
| Oct 13, 2026 | 8,500.00 | 8,680.00 | 7,990.00 | 8,060.00 | 8,060.00 | 1.64% | 1,110,800 |
| Oct 9, 2026 | 7,970.00 | 8,100.00 | 7,910.00 | 7,930.00 | 7,930.00 | -0.75% | 440,000 |
| Oct 8, 2026 | 8,340.00 | 8,360.00 | 7,990.00 | 7,990.00 | 7,990.00 | -5.22% | 436,200 |
| Oct 7, 2026 | 8,430.00 | 8,600.00 | 8,330.00 | 8,430.00 | 8,430.00 | 3.69% | 847,300 |
| Oct 6, 2026 | 7,940.00 | 8,160.00 | 7,800.00 | 8,130.00 | 8,130.00 | 2.78% | 362,000 |
| Oct 5, 2026 | 8,000.00 | 8,100.00 | 7,890.00 | 7,910.00 | 7,910.00 | 0.13% | 438,300 |
| Oct 2, 2026 | 7,800.00 | 7,970.00 | 7,770.00 | 7,900.00 | 7,900.00 | 0.51% | 289,800 |
| Oct 1, 2026 | 7,700.00 | 7,900.00 | 7,580.00 | 7,860.00 | 7,860.00 | 3.01% | 324,400 |
| Sep 30, 2026 | 7,600.00 | 7,690.00 | 7,480.00 | 7,630.00 | 7,630.00 | 1.33% | 215,600 |
| Sep 29, 2026 | 7,600.00 | 7,640.00 | 7,410.00 | 7,530.00 | 7,530.00 | -1.31% | 225,300 |
| Sep 28, 2026 | 7,770.00 | 7,780.00 | 7,630.00 | 7,630.00 | 7,630.00 | -1.04% | 205,400 |
| Sep 25, 2026 | 7,640.00 | 7,880.00 | 7,620.00 | 7,710.00 | 7,710.00 | 1.58% | 271,000 |
| Sep 24, 2026 | 7,750.00 | 7,770.00 | 7,560.00 | 7,590.00 | 7,590.00 | -0.65% | 173,600 |
| Sep 18, 2026 | 7,650.00 | 7,690.00 | 7,500.00 | 7,640.00 | 7,640.00 | 1.46% | 257,300 |
| Sep 17, 2026 | 7,240.00 | 7,610.00 | 7,230.00 | 7,530.00 | 7,530.00 | 5.31% | 319,800 |
| Sep 16, 2026 | 7,000.00 | 7,200.00 | 6,990.00 | 7,150.00 | 7,150.00 | 1.71% | 151,500 |
| Sep 15, 2026 | 7,070.00 | 7,210.00 | 6,970.00 | 7,030.00 | 7,030.00 | -1.82% | 270,700 |
| Sep 14, 2026 | 7,000.00 | 7,210.00 | 6,920.00 | 7,160.00 | 7,160.00 | 0.85% | 144,700 |
| Sep 11, 2026 | 7,120.00 | 7,200.00 | 7,020.00 | 7,100.00 | 7,100.00 | -2.20% | 235,200 |
| Sep 10, 2026 | 7,550.00 | 7,570.00 | 7,200.00 | 7,260.00 | 7,260.00 | -2.94% | 235,600 |
| Sep 9, 2026 | 7,590.00 | 7,670.00 | 7,470.00 | 7,480.00 | 7,480.00 | -1.45% | 205,200 |
| Sep 8, 2026 | 8,000.00 | 8,010.00 | 7,590.00 | 7,590.00 | 7,590.00 | -5.24% | 245,300 |
| Sep 7, 2026 | 7,750.00 | 8,060.00 | 7,750.00 | 8,010.00 | 8,010.00 | 3.62% | 324,800 |
| 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 |