Furuno Electric Co., Ltd. (TYO:6814)
Japan · Delayed Price · Currency is JPY 6,650.00
+500.00 (8.13%)
Jul 6, 2026, 3:30 PM JST
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,820.00 | 6,200.00 | 5,810.00 | 6,150.00 | 6,150.00 | 5.67% | 384,100 |
| Jul 2, 2026 | 5,660.00 | 5,930.00 | 5,660.00 | 5,820.00 | 5,820.00 | 3.74% | 325,600 |
| Jul 1, 2026 | 5,700.00 | 5,760.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.41% | 190,400 |
| Jun 30, 2026 | 5,850.00 | 5,850.00 | 5,680.00 | 5,690.00 | 5,690.00 | -1.39% | 203,200 |
| Jun 29, 2026 | 5,910.00 | 5,970.00 | 5,720.00 | 5,770.00 | 5,770.00 | -2.37% | 228,700 |
| Jun 26, 2026 | 6,030.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,910.00 | -3.59% | 305,100 |
| Jun 25, 2026 | 6,080.00 | 6,170.00 | 5,920.00 | 6,130.00 | 6,130.00 | 2.34% | 316,700 |
| Jun 24, 2026 | 5,860.00 | 6,120.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.01% | 290,700 |
| Jun 23, 2026 | 6,250.00 | 6,260.00 | 5,930.00 | 5,930.00 | 5,930.00 | -4.66% | 241,600 |
| Jun 22, 2026 | 6,100.00 | 6,240.00 | 6,000.00 | 6,220.00 | 6,220.00 | 1.97% | 220,900 |
| Jun 19, 2026 | 6,250.00 | 6,450.00 | 6,030.00 | 6,100.00 | 6,100.00 | -2.24% | 503,700 |
| Jun 18, 2026 | 5,970.00 | 6,290.00 | 5,950.00 | 6,240.00 | 6,240.00 | 4.00% | 447,600 |
| Jun 17, 2026 | 5,890.00 | 6,080.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1.52% | 188,600 |
| Jun 16, 2026 | 5,860.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,910.00 | 1.37% | 347,600 |
| Jun 15, 2026 | 5,830.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | 3.55% | 286,200 |
| Jun 12, 2026 | 5,740.00 | 5,830.00 | 5,580.00 | 5,630.00 | 5,630.00 | -0.18% | 307,000 |
| Jun 11, 2026 | 5,600.00 | 5,660.00 | 5,470.00 | 5,640.00 | 5,640.00 | -2.08% | 349,700 |
| Jun 10, 2026 | 5,970.00 | 5,970.00 | 5,740.00 | 5,760.00 | 5,760.00 | -5.11% | 340,800 |
| Jun 9, 2026 | 6,200.00 | 6,240.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.49% | 415,700 |
| Jun 8, 2026 | 6,100.00 | 6,140.00 | 5,960.00 | 6,100.00 | 6,100.00 | -3.79% | 553,100 |
| Jun 5, 2026 | 6,120.00 | 6,410.00 | 6,100.00 | 6,340.00 | 6,340.00 | 2.76% | 337,100 |
| Jun 4, 2026 | 6,080.00 | 6,250.00 | 6,080.00 | 6,170.00 | 6,170.00 | 0.98% | 303,300 |
| Jun 3, 2026 | 6,090.00 | 6,150.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.49% | 321,700 |
| Jun 2, 2026 | 6,100.00 | 6,140.00 | 5,860.00 | 6,080.00 | 6,080.00 | -0.33% | 311,800 |
| Jun 1, 2026 | 6,010.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.67% | 252,200 |
| May 29, 2026 | 6,130.00 | 6,150.00 | 5,990.00 | 6,000.00 | 6,000.00 | - | 313,200 |
| May 28, 2026 | 6,000.00 | 6,070.00 | 5,850.00 | 6,000.00 | 6,000.00 | -0.50% | 340,000 |
| May 27, 2026 | 6,420.00 | 6,420.00 | 6,030.00 | 6,030.00 | 6,030.00 | -6.94% | 372,500 |
| May 26, 2026 | 6,420.00 | 6,690.00 | 6,330.00 | 6,480.00 | 6,480.00 | 2.86% | 342,300 |
| May 25, 2026 | 6,220.00 | 6,410.00 | 6,210.00 | 6,300.00 | 6,300.00 | 3.62% | 276,400 |
| 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 |