Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 6,300.00
+220.00 (3.62%)
May 25, 2026, 3:30 PM JST
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6,220.00 | 6,410.00 | 6,210.00 | 6,310.00 | - | 3.78% | 160,600 |
| May 22, 2026 | 6,000.00 | 6,170.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.67% | 207,800 |
| May 21, 2026 | 6,010.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,980.00 | 2.22% | 226,000 |
| May 20, 2026 | 6,060.00 | 6,060.00 | 5,780.00 | 5,850.00 | 5,850.00 | -4.72% | 373,100 |
| May 19, 2026 | 6,240.00 | 6,250.00 | 6,020.00 | 6,140.00 | 6,140.00 | - | 257,200 |
| May 18, 2026 | 6,400.00 | 6,400.00 | 6,110.00 | 6,140.00 | 6,140.00 | -4.66% | 320,700 |
| May 15, 2026 | 6,450.00 | 6,580.00 | 6,340.00 | 6,440.00 | 6,440.00 | 1.42% | 279,100 |
| May 14, 2026 | 6,610.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,350.00 | -3.64% | 302,400 |
| May 13, 2026 | 6,550.00 | 6,620.00 | 6,470.00 | 6,590.00 | 6,590.00 | -0.15% | 320,800 |
| May 12, 2026 | 6,950.00 | 6,950.00 | 6,590.00 | 6,600.00 | 6,600.00 | -4.62% | 381,900 |
| May 11, 2026 | 6,980.00 | 6,980.00 | 6,830.00 | 6,920.00 | 6,920.00 | 0.44% | 234,800 |
| May 8, 2026 | 7,270.00 | 7,270.00 | 6,860.00 | 6,890.00 | 6,890.00 | -6.13% | 562,100 |
| May 7, 2026 | 7,310.00 | 7,420.00 | 7,230.00 | 7,340.00 | 7,340.00 | 4.56% | 341,300 |
| May 1, 2026 | 7,050.00 | 7,110.00 | 6,970.00 | 7,020.00 | 7,020.00 | -2.09% | 247,600 |
| Apr 30, 2026 | 7,010.00 | 7,190.00 | 6,910.00 | 7,170.00 | 7,170.00 | 0.14% | 351,200 |
| Apr 28, 2026 | 7,030.00 | 7,160.00 | 6,920.00 | 7,160.00 | 7,160.00 | 0.28% | 310,500 |
| Apr 27, 2026 | 7,050.00 | 7,240.00 | 6,920.00 | 7,140.00 | 7,140.00 | 0.85% | 401,600 |
| Apr 24, 2026 | 7,260.00 | 7,260.00 | 6,970.00 | 7,080.00 | 7,080.00 | -2.75% | 502,500 |
| Apr 23, 2026 | 7,420.00 | 7,550.00 | 7,140.00 | 7,280.00 | 7,280.00 | -1.09% | 438,900 |
| Apr 22, 2026 | 7,230.00 | 7,450.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.66% | 461,200 |
| Apr 21, 2026 | 7,280.00 | 7,300.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.55% | 299,900 |
| Apr 20, 2026 | 7,470.00 | 7,540.00 | 7,250.00 | 7,280.00 | 7,280.00 | -2.02% | 317,300 |
| Apr 17, 2026 | 7,390.00 | 7,460.00 | 7,250.00 | 7,430.00 | 7,430.00 | -0.13% | 317,400 |
| Apr 16, 2026 | 7,430.00 | 7,460.00 | 7,270.00 | 7,440.00 | 7,440.00 | 1.22% | 381,000 |
| Apr 15, 2026 | 7,980.00 | 7,980.00 | 7,330.00 | 7,350.00 | 7,350.00 | -5.04% | 625,900 |
| Apr 14, 2026 | 7,560.00 | 7,760.00 | 7,550.00 | 7,740.00 | 7,740.00 | 6.03% | 923,600 |
| Apr 13, 2026 | 7,600.00 | 7,620.00 | 7,150.00 | 7,300.00 | 7,300.00 | -5.44% | 864,700 |
| Apr 10, 2026 | 7,090.00 | 7,790.00 | 7,070.00 | 7,720.00 | 7,720.00 | 13.70% | 2,493,700 |
| Apr 9, 2026 | 7,200.00 | 7,200.00 | 6,790.00 | 6,790.00 | 6,790.00 | -5.03% | 719,700 |
| Apr 8, 2026 | 7,210.00 | 7,250.00 | 7,080.00 | 7,150.00 | 7,150.00 | 6.72% | 622,300 |
| Apr 7, 2026 | 6,720.00 | 6,890.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 307,500 |
| Apr 6, 2026 | 6,750.00 | 6,810.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.75% | 254,500 |
| Apr 3, 2026 | 6,660.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | 2.78% | 238,900 |
| Apr 2, 2026 | 6,680.00 | 6,770.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.92% | 330,900 |
| Apr 1, 2026 | 6,380.00 | 6,530.00 | 6,320.00 | 6,530.00 | 6,530.00 | 7.22% | 270,100 |
| Mar 31, 2026 | 6,190.00 | 6,230.00 | 6,080.00 | 6,090.00 | 6,090.00 | -3.18% | 374,800 |
| Mar 30, 2026 | 6,300.00 | 6,340.00 | 6,170.00 | 6,290.00 | 6,290.00 | -5.27% | 344,200 |
| Mar 27, 2026 | 6,620.00 | 6,690.00 | 6,560.00 | 6,640.00 | 6,640.00 | -1.19% | 246,500 |
| Mar 26, 2026 | 6,710.00 | 6,930.00 | 6,630.00 | 6,720.00 | 6,720.00 | -0.15% | 288,300 |
| Mar 25, 2026 | 6,700.00 | 6,810.00 | 6,660.00 | 6,730.00 | 6,730.00 | 2.75% | 308,900 |
| Mar 24, 2026 | 6,650.00 | 6,660.00 | 6,330.00 | 6,550.00 | 6,550.00 | 1.24% | 319,600 |
| Mar 23, 2026 | 6,550.00 | 6,550.00 | 6,320.00 | 6,470.00 | 6,470.00 | -4.43% | 472,600 |
| Mar 19, 2026 | 6,820.00 | 6,960.00 | 6,730.00 | 6,770.00 | 6,770.00 | -4.11% | 361,000 |
| Mar 18, 2026 | 6,900.00 | 7,060.00 | 6,850.00 | 7,060.00 | 7,060.00 | 3.98% | 301,300 |
| Mar 17, 2026 | 6,840.00 | 6,900.00 | 6,730.00 | 6,790.00 | 6,790.00 | -0.15% | 393,700 |
| Mar 16, 2026 | 6,750.00 | 6,920.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.74% | 339,200 |
| Mar 13, 2026 | 6,550.00 | 6,800.00 | 6,550.00 | 6,750.00 | 6,750.00 | 0.15% | 262,300 |
| Mar 12, 2026 | 6,710.00 | 6,800.00 | 6,620.00 | 6,740.00 | 6,740.00 | -1.75% | 275,500 |
| Mar 11, 2026 | 6,870.00 | 7,040.00 | 6,860.00 | 6,860.00 | 6,860.00 | 2.39% | 291,700 |
| Mar 10, 2026 | 6,680.00 | 6,880.00 | 6,640.00 | 6,700.00 | 6,700.00 | 3.40% | 340,400 |