Furukawa Electric Co., Ltd. (TYO:5801)
Japan
· Delayed Price · Currency is JPY 25,300
-2,850 (-10.12%)
At close: Mar 9, 2026
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,965.00 | 28,795.00 | 26,775.00 | 28,150.00 | 28,150.00 | -1.11% | 6,838,300 |
| Mar 5, 2026 | 29,175.00 | 30,040.00 | 27,580.00 | 28,465.00 | 28,465.00 | 2.85% | 8,860,500 |
| Mar 4, 2026 | 28,230.00 | 29,800.00 | 27,050.00 | 27,675.00 | 27,675.00 | -5.32% | 8,521,400 |
| Mar 3, 2026 | 30,930.00 | 32,120.00 | 28,920.00 | 29,230.00 | 29,230.00 | -1.98% | 8,705,000 |
| Mar 2, 2026 | 27,100.00 | 30,740.00 | 27,030.00 | 29,820.00 | 29,820.00 | 6.12% | 8,554,600 |
| Feb 27, 2026 | 26,505.00 | 28,100.00 | 25,570.00 | 28,100.00 | 28,100.00 | 0.34% | 7,650,300 |
| Feb 26, 2026 | 28,365.00 | 29,025.00 | 26,750.00 | 28,005.00 | 28,005.00 | -0.43% | 7,360,100 |
| Feb 25, 2026 | 27,175.00 | 28,310.00 | 26,840.00 | 28,125.00 | 28,125.00 | 4.52% | 7,137,000 |
| Feb 24, 2026 | 24,835.00 | 27,410.00 | 24,585.00 | 26,910.00 | 26,910.00 | 15.32% | 8,283,900 |
| Feb 20, 2026 | 22,565.00 | 23,640.00 | 22,255.00 | 23,335.00 | 23,335.00 | 2.08% | 4,631,200 |
| Feb 19, 2026 | 21,990.00 | 22,985.00 | 21,700.00 | 22,860.00 | 22,860.00 | 4.34% | 4,232,700 |
| Feb 18, 2026 | 21,135.00 | 21,990.00 | 20,895.00 | 21,910.00 | 21,910.00 | 3.72% | 3,136,100 |
| Feb 17, 2026 | 20,915.00 | 21,235.00 | 20,470.00 | 21,125.00 | 21,125.00 | -0.21% | 2,657,000 |
| Feb 16, 2026 | 21,795.00 | 21,870.00 | 20,925.00 | 21,170.00 | 21,170.00 | -1.51% | 2,858,700 |
| Feb 13, 2026 | 21,645.00 | 22,080.00 | 21,250.00 | 21,495.00 | 21,495.00 | -2.94% | 5,153,600 |
| Feb 12, 2026 | 21,390.00 | 23,285.00 | 21,110.00 | 22,145.00 | 22,145.00 | 3.00% | 12,455,000 |
| Feb 10, 2026 | 19,900.00 | 21,500.00 | 19,645.00 | 21,500.00 | 21,500.00 | 22.86% | 11,126,000 |
| Feb 9, 2026 | 15,120.00 | 17,500.00 | 14,690.00 | 17,500.00 | 17,500.00 | 20.69% | 6,832,200 |
| Feb 6, 2026 | 14,075.00 | 14,845.00 | 14,050.00 | 14,500.00 | 14,500.00 | 0.87% | 4,162,300 |
| Feb 5, 2026 | 14,950.00 | 15,135.00 | 14,245.00 | 14,375.00 | 14,375.00 | -5.98% | 4,625,600 |
| Feb 4, 2026 | 14,325.00 | 15,685.00 | 14,285.00 | 15,290.00 | 15,290.00 | 7.34% | 6,582,700 |
| Feb 3, 2026 | 13,695.00 | 14,605.00 | 13,600.00 | 14,245.00 | 14,245.00 | 8.78% | 4,453,200 |
| Feb 2, 2026 | 13,230.00 | 14,100.00 | 13,040.00 | 13,095.00 | 13,095.00 | -3.22% | 3,680,400 |
| Jan 30, 2026 | 13,740.00 | 14,345.00 | 13,345.00 | 13,530.00 | 13,530.00 | -2.13% | 4,555,600 |
| Jan 29, 2026 | 14,410.00 | 14,700.00 | 13,710.00 | 13,825.00 | 13,825.00 | -4.06% | 4,210,100 |
| Jan 28, 2026 | 14,100.00 | 14,525.00 | 13,890.00 | 14,410.00 | 14,410.00 | 11.71% | 6,424,500 |
| Jan 27, 2026 | 12,875.00 | 13,070.00 | 12,490.00 | 12,900.00 | 12,900.00 | 2.58% | 4,727,600 |
| Jan 26, 2026 | 12,210.00 | 13,055.00 | 12,115.00 | 12,575.00 | 12,575.00 | 3.03% | 7,354,500 |
| Jan 23, 2026 | 12,025.00 | 12,520.00 | 11,900.00 | 12,205.00 | 12,205.00 | 3.34% | 4,352,500 |
| Jan 22, 2026 | 12,195.00 | 12,200.00 | 11,690.00 | 11,810.00 | 11,810.00 | -2.19% | 3,555,000 |
| Jan 21, 2026 | 10,765.00 | 12,200.00 | 10,765.00 | 12,075.00 | 12,075.00 | 7.81% | 5,844,700 |
| Jan 20, 2026 | 10,745.00 | 11,525.00 | 10,595.00 | 11,200.00 | 11,200.00 | 4.48% | 6,442,400 |
| Jan 19, 2026 | 10,120.00 | 10,740.00 | 10,110.00 | 10,720.00 | 10,720.00 | 3.28% | 3,199,300 |
| Jan 16, 2026 | 9,858.00 | 10,425.00 | 9,783.00 | 10,380.00 | 10,380.00 | 5.65% | 3,949,300 |
| Jan 15, 2026 | 9,864.00 | 9,940.00 | 9,703.00 | 9,825.00 | 9,825.00 | -1.40% | 3,195,300 |
| Jan 14, 2026 | 9,990.00 | 10,075.00 | 9,866.00 | 9,965.00 | 9,965.00 | 0.01% | 2,189,500 |
| Jan 13, 2026 | 10,275.00 | 10,275.00 | 9,894.00 | 9,964.00 | 9,964.00 | -0.51% | 3,439,400 |
| Jan 9, 2026 | 9,912.00 | 10,020.00 | 9,648.00 | 10,015.00 | 10,015.00 | 0.91% | 3,670,400 |
| Jan 8, 2026 | 10,120.00 | 10,170.00 | 9,925.00 | 9,925.00 | 9,925.00 | -1.93% | 2,061,100 |
| Jan 7, 2026 | 10,230.00 | 10,420.00 | 10,075.00 | 10,120.00 | 10,120.00 | -3.89% | 2,767,500 |
| Jan 6, 2026 | 10,635.00 | 10,745.00 | 10,400.00 | 10,530.00 | 10,530.00 | -0.09% | 1,781,400 |
| Jan 5, 2026 | 10,460.00 | 10,600.00 | 10,205.00 | 10,540.00 | 10,540.00 | 5.29% | 2,776,400 |
| Dec 30, 2025 | 9,901.00 | 10,210.00 | 9,809.00 | 10,010.00 | 10,010.00 | -0.30% | 1,916,000 |
| Dec 29, 2025 | 9,827.00 | 10,130.00 | 9,827.00 | 10,040.00 | 10,040.00 | 1.58% | 2,085,100 |
| Dec 26, 2025 | 10,155.00 | 10,175.00 | 9,865.00 | 9,884.00 | 9,884.00 | -2.52% | 1,799,800 |
| Dec 25, 2025 | 10,105.00 | 10,230.00 | 9,956.00 | 10,140.00 | 10,140.00 | -0.20% | 1,441,000 |
| Dec 24, 2025 | 9,889.00 | 10,165.00 | 9,801.00 | 10,160.00 | 10,160.00 | 2.65% | 2,741,300 |
| Dec 23, 2025 | 9,747.00 | 9,898.00 | 9,677.00 | 9,898.00 | 9,898.00 | 1.31% | 2,601,800 |
| Dec 22, 2025 | 9,570.00 | 9,770.00 | 9,517.00 | 9,770.00 | 9,770.00 | 5.46% | 3,490,300 |
| Dec 19, 2025 | 9,250.00 | 9,283.00 | 9,072.00 | 9,264.00 | 9,264.00 | 2.25% | 3,493,200 |
| Dec 18, 2025 | 8,903.00 | 9,177.00 | 8,841.00 | 9,060.00 | 9,060.00 | -1.55% | 3,230,500 |
| Dec 17, 2025 | 9,143.00 | 9,290.00 | 8,927.00 | 9,203.00 | 9,203.00 | 1.69% | 3,645,900 |
| Dec 16, 2025 | 9,286.00 | 9,325.00 | 8,978.00 | 9,050.00 | 9,050.00 | -4.09% | 3,868,500 |
| Dec 15, 2025 | 9,500.00 | 9,678.00 | 9,362.00 | 9,436.00 | 9,436.00 | -3.86% | 3,281,500 |
| Dec 12, 2025 | 9,700.00 | 9,895.00 | 9,635.00 | 9,815.00 | 9,815.00 | 2.42% | 4,102,100 |
| Dec 11, 2025 | 9,930.00 | 10,025.00 | 9,570.00 | 9,583.00 | 9,583.00 | -3.76% | 4,034,900 |
| Dec 10, 2025 | 10,085.00 | 10,140.00 | 9,803.00 | 9,957.00 | 9,957.00 | -1.07% | 3,097,000 |
| Dec 9, 2025 | 10,230.00 | 10,285.00 | 9,950.00 | 10,065.00 | 10,065.00 | -0.79% | 2,308,200 |
| Dec 8, 2025 | 9,813.00 | 10,160.00 | 9,705.00 | 10,145.00 | 10,145.00 | 4.30% | 5,220,000 |
| Dec 5, 2025 | 9,750.00 | 9,845.00 | 9,611.00 | 9,727.00 | 9,727.00 | -0.88% | 3,845,600 |
| Dec 4, 2025 | 9,961.00 | 10,025.00 | 9,753.00 | 9,813.00 | 9,813.00 | -2.75% | 4,704,000 |
| Dec 3, 2025 | 9,840.00 | 10,140.00 | 9,690.00 | 10,090.00 | 10,090.00 | 4.13% | 5,424,800 |
| Dec 2, 2025 | 9,750.00 | 9,862.00 | 9,623.00 | 9,690.00 | 9,690.00 | 0.94% | 4,386,900 |
| Dec 1, 2025 | 9,928.00 | 10,050.00 | 9,467.00 | 9,600.00 | 9,600.00 | -3.30% | 7,976,400 |
| Nov 28, 2025 | 9,627.00 | 9,939.00 | 9,582.00 | 9,928.00 | 9,928.00 | 4.73% | 5,585,400 |
| Nov 27, 2025 | 9,250.00 | 9,527.00 | 9,176.00 | 9,480.00 | 9,480.00 | 2.88% | 4,821,400 |
| Nov 26, 2025 | 8,954.00 | 9,298.00 | 8,888.00 | 9,215.00 | 9,215.00 | 2.16% | 5,892,200 |
| Nov 25, 2025 | 9,165.00 | 9,292.00 | 8,984.00 | 9,020.00 | 9,020.00 | 1.75% | 5,965,600 |
| Nov 21, 2025 | 9,250.00 | 9,334.00 | 8,791.00 | 8,865.00 | 8,865.00 | -10.41% | 9,260,900 |
| Nov 20, 2025 | 10,055.00 | 10,440.00 | 9,700.00 | 9,895.00 | 9,895.00 | 2.50% | 8,969,700 |
| Nov 19, 2025 | 9,500.00 | 9,888.00 | 9,101.00 | 9,654.00 | 9,654.00 | 3.25% | 11,478,800 |
| Nov 18, 2025 | 10,100.00 | 10,145.00 | 9,323.00 | 9,350.00 | 9,350.00 | -9.49% | 9,277,400 |
| Nov 17, 2025 | 9,725.00 | 10,375.00 | 9,680.00 | 10,330.00 | 10,330.00 | 5.16% | 6,531,200 |
| Nov 14, 2025 | 9,900.00 | 10,210.00 | 9,770.00 | 9,823.00 | 9,823.00 | -9.47% | 11,946,000 |
| Nov 13, 2025 | 9,726.00 | 11,080.00 | 9,688.00 | 10,850.00 | 10,850.00 | 12.23% | 14,857,100 |
| Nov 12, 2025 | 9,136.00 | 9,770.00 | 8,929.00 | 9,668.00 | 9,668.00 | 1.27% | 9,498,600 |
| Nov 11, 2025 | 9,797.00 | 10,335.00 | 9,472.00 | 9,547.00 | 9,547.00 | 0.96% | 15,276,900 |
| Nov 10, 2025 | 10,495.00 | 10,830.00 | 9,370.00 | 9,456.00 | 9,456.00 | -8.19% | 18,451,300 |
| Nov 7, 2025 | 10,325.00 | 10,460.00 | 10,055.00 | 10,300.00 | 10,300.00 | -4.28% | 4,737,100 |
| Nov 6, 2025 | 10,770.00 | 10,870.00 | 10,365.00 | 10,760.00 | 10,760.00 | 3.31% | 3,042,800 |
| Nov 5, 2025 | 10,480.00 | 10,545.00 | 9,646.00 | 10,415.00 | 10,415.00 | -5.40% | 6,772,800 |
| Nov 4, 2025 | 11,500.00 | 11,695.00 | 10,945.00 | 11,010.00 | 11,010.00 | 0.09% | 6,054,000 |
| Oct 31, 2025 | 10,570.00 | 11,000.00 | 10,390.00 | 11,000.00 | 11,000.00 | 5.06% | 5,688,300 |
| Oct 30, 2025 | 10,355.00 | 10,770.00 | 10,270.00 | 10,470.00 | 10,470.00 | -0.05% | 4,985,400 |
| Oct 29, 2025 | 10,630.00 | 10,795.00 | 10,400.00 | 10,475.00 | 10,475.00 | 0.14% | 5,830,200 |
| Oct 28, 2025 | 9,891.00 | 10,665.00 | 9,820.00 | 10,460.00 | 10,460.00 | 6.34% | 10,688,400 |
| Oct 27, 2025 | 9,810.00 | 9,859.00 | 9,589.00 | 9,836.00 | 9,836.00 | 2.18% | 6,008,200 |
| Oct 24, 2025 | 9,401.00 | 9,677.00 | 9,365.00 | 9,626.00 | 9,626.00 | 3.75% | 7,695,400 |
| Oct 23, 2025 | 9,095.00 | 9,309.00 | 8,999.00 | 9,278.00 | 9,278.00 | -0.38% | 5,839,900 |
| Oct 22, 2025 | 9,154.00 | 9,360.00 | 8,906.00 | 9,313.00 | 9,313.00 | 1.07% | 6,869,000 |
| Oct 21, 2025 | 9,505.00 | 9,583.00 | 9,131.00 | 9,214.00 | 9,214.00 | -2.33% | 7,888,400 |
| Oct 20, 2025 | 9,278.00 | 9,434.00 | 9,196.00 | 9,434.00 | 9,434.00 | 3.76% | 5,152,400 |
| Oct 17, 2025 | 9,259.00 | 9,480.00 | 9,080.00 | 9,092.00 | 9,092.00 | -4.66% | 7,251,000 |
| Oct 16, 2025 | 9,273.00 | 9,584.00 | 9,216.00 | 9,536.00 | 9,536.00 | 4.53% | 6,729,200 |
| Oct 15, 2025 | 8,915.00 | 9,180.00 | 8,788.00 | 9,123.00 | 9,123.00 | 3.33% | 6,396,100 |
| Oct 14, 2025 | 9,451.00 | 9,627.00 | 8,829.00 | 8,829.00 | 8,829.00 | -7.47% | 9,611,700 |
| Oct 10, 2025 | 9,860.00 | 9,925.00 | 9,537.00 | 9,542.00 | 9,542.00 | -3.19% | 6,952,700 |
| Oct 9, 2025 | 9,898.00 | 9,995.00 | 9,770.00 | 9,856.00 | 9,856.00 | 1.60% | 9,388,900 |
| Oct 8, 2025 | 9,168.00 | 9,840.00 | 8,932.00 | 9,701.00 | 9,701.00 | 4.11% | 12,341,800 |
| Oct 7, 2025 | 9,199.00 | 9,704.00 | 9,131.00 | 9,318.00 | 9,318.00 | 1.35% | 11,909,900 |