Furukawa Electric Co., Ltd. (TYO:5801)
Japan
· Delayed Price · Currency is JPY 9,323.00
+424.00 (4.76%)
Sep 29, 2025, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,150.00 | 9,289.00 | 8,885.00 | 8,899.00 | 8,899.00 | -3.32% | 5,309,100 |
| Sep 25, 2025 | 9,097.00 | 9,310.00 | 9,064.00 | 9,205.00 | 9,205.00 | -0.38% | 4,467,000 |
| Sep 24, 2025 | 8,914.00 | 9,273.00 | 8,748.00 | 9,240.00 | 9,240.00 | 3.08% | 6,151,100 |
| Sep 22, 2025 | 9,037.00 | 9,177.00 | 8,915.00 | 8,964.00 | 8,964.00 | 0.08% | 5,446,000 |
| Sep 19, 2025 | 8,938.00 | 9,059.00 | 8,680.00 | 8,957.00 | 8,957.00 | 1.48% | 9,083,900 |
| Sep 18, 2025 | 8,760.00 | 8,837.00 | 8,630.00 | 8,826.00 | 8,826.00 | 1.51% | 5,452,700 |
| Sep 17, 2025 | 9,030.00 | 9,062.00 | 8,645.00 | 8,695.00 | 8,695.00 | -4.12% | 6,105,600 |
| Sep 16, 2025 | 9,221.00 | 9,315.00 | 8,895.00 | 9,069.00 | 9,069.00 | -0.43% | 6,717,100 |
| Sep 12, 2025 | 9,402.00 | 9,407.00 | 9,104.00 | 9,108.00 | 9,108.00 | -1.56% | 5,886,300 |
| Sep 11, 2025 | 9,351.00 | 9,533.00 | 9,145.00 | 9,252.00 | 9,252.00 | 0.03% | 10,324,100 |
| Sep 10, 2025 | 8,842.00 | 9,250.00 | 8,775.00 | 9,249.00 | 9,249.00 | 5.69% | 11,219,900 |
| Sep 9, 2025 | 8,920.00 | 9,052.00 | 8,728.00 | 8,751.00 | 8,751.00 | -1.45% | 8,295,500 |
| Sep 8, 2025 | 8,856.00 | 8,880.00 | 8,727.00 | 8,880.00 | 8,880.00 | 0.68% | 7,771,400 |
| Sep 5, 2025 | 8,686.00 | 8,870.00 | 8,590.00 | 8,820.00 | 8,820.00 | 3.94% | 10,756,700 |
| Sep 4, 2025 | 8,494.00 | 8,729.00 | 8,444.00 | 8,486.00 | 8,486.00 | 1.65% | 10,522,100 |
| Sep 3, 2025 | 8,518.00 | 8,685.00 | 8,325.00 | 8,348.00 | 8,348.00 | -2.47% | 11,269,000 |
| Sep 2, 2025 | 8,777.00 | 8,839.00 | 8,533.00 | 8,559.00 | 8,559.00 | -3.42% | 11,001,800 |
| Sep 1, 2025 | 9,074.00 | 9,088.00 | 8,708.00 | 8,862.00 | 8,862.00 | -5.46% | 13,779,900 |
| Aug 29, 2025 | 8,950.00 | 9,374.00 | 8,813.00 | 9,374.00 | 9,374.00 | 5.68% | 14,327,800 |
| Aug 28, 2025 | 8,665.00 | 9,028.00 | 8,575.00 | 8,870.00 | 8,870.00 | -0.17% | 15,113,800 |
| Aug 27, 2025 | 8,880.00 | 8,920.00 | 8,667.00 | 8,885.00 | 8,885.00 | 0.43% | 10,520,500 |
| Aug 26, 2025 | 8,797.00 | 8,952.00 | 8,662.00 | 8,847.00 | 8,847.00 | 0.88% | 10,029,100 |
| Aug 25, 2025 | 8,784.00 | 8,891.00 | 8,599.00 | 8,770.00 | 8,770.00 | 3.41% | 9,162,600 |
| Aug 22, 2025 | 8,500.00 | 8,635.00 | 8,357.00 | 8,481.00 | 8,481.00 | 0.34% | 8,087,500 |
| Aug 21, 2025 | 8,330.00 | 8,562.00 | 8,265.00 | 8,452.00 | 8,452.00 | 1.17% | 6,724,600 |
| Aug 20, 2025 | 8,328.00 | 8,380.00 | 8,110.00 | 8,354.00 | 8,354.00 | -3.35% | 9,396,700 |
| Aug 19, 2025 | 8,998.00 | 9,054.00 | 8,562.00 | 8,644.00 | 8,644.00 | -2.91% | 12,537,500 |
| Aug 18, 2025 | 8,742.00 | 9,063.00 | 8,657.00 | 8,903.00 | 8,903.00 | 1.75% | 12,898,200 |
| Aug 15, 2025 | 8,222.00 | 8,860.00 | 8,190.00 | 8,750.00 | 8,750.00 | 6.56% | 17,442,300 |
| Aug 14, 2025 | 8,620.00 | 8,630.00 | 8,211.00 | 8,211.00 | 8,211.00 | -5.10% | 7,439,900 |
| Aug 13, 2025 | 8,362.00 | 8,753.00 | 8,274.00 | 8,652.00 | 8,652.00 | 5.00% | 10,258,000 |
| Aug 12, 2025 | 8,400.00 | 8,495.00 | 8,232.00 | 8,240.00 | 8,240.00 | 0.99% | 8,891,400 |
| Aug 8, 2025 | 8,766.00 | 8,865.00 | 8,086.00 | 8,159.00 | 8,159.00 | -10.00% | 17,027,000 |
| Aug 7, 2025 | 9,830.00 | 10,015.00 | 8,891.00 | 9,066.00 | 9,066.00 | -7.49% | 15,522,100 |
| Aug 6, 2025 | 9,615.00 | 9,860.00 | 9,494.00 | 9,800.00 | 9,800.00 | 0.37% | 6,874,800 |
| Aug 5, 2025 | 9,325.00 | 9,764.00 | 9,210.00 | 9,764.00 | 9,764.00 | 7.17% | 8,657,300 |
| Aug 4, 2025 | 8,591.00 | 9,124.00 | 8,540.00 | 9,111.00 | 9,111.00 | 1.57% | 5,403,800 |
| Aug 1, 2025 | 9,100.00 | 9,175.00 | 8,935.00 | 8,970.00 | 8,970.00 | -2.45% | 5,721,600 |
| Jul 31, 2025 | 8,800.00 | 9,321.00 | 8,796.00 | 9,195.00 | 9,195.00 | 5.76% | 8,095,100 |
| Jul 30, 2025 | 8,720.00 | 9,068.00 | 8,643.00 | 8,694.00 | 8,694.00 | 6.83% | 8,758,000 |
| Jul 29, 2025 | 8,000.00 | 8,248.00 | 8,000.00 | 8,138.00 | 8,138.00 | 1.08% | 3,725,500 |
| Jul 28, 2025 | 8,252.00 | 8,267.00 | 8,031.00 | 8,051.00 | 8,051.00 | -1.21% | 3,034,600 |
| Jul 25, 2025 | 8,055.00 | 8,218.00 | 7,959.00 | 8,150.00 | 8,150.00 | 0.39% | 5,100,400 |
| Jul 24, 2025 | 7,710.00 | 8,118.00 | 7,662.00 | 8,118.00 | 8,118.00 | 7.24% | 7,758,400 |
| Jul 23, 2025 | 7,847.00 | 7,848.00 | 7,491.00 | 7,570.00 | 7,570.00 | -1.65% | 4,304,000 |
| Jul 22, 2025 | 7,743.00 | 8,005.00 | 7,604.00 | 7,697.00 | 7,697.00 | 0.22% | 4,767,800 |
| Jul 18, 2025 | 7,690.00 | 7,918.00 | 7,582.00 | 7,680.00 | 7,680.00 | 0.59% | 6,434,000 |
| Jul 17, 2025 | 7,570.00 | 7,635.00 | 7,444.00 | 7,635.00 | 7,635.00 | 0.85% | 2,756,100 |
| Jul 16, 2025 | 7,605.00 | 7,680.00 | 7,474.00 | 7,571.00 | 7,571.00 | -1.16% | 4,520,200 |
| Jul 15, 2025 | 7,261.00 | 7,671.00 | 7,238.00 | 7,660.00 | 7,660.00 | 6.49% | 6,494,400 |