Furukawa Electric Co., Ltd. (TYO:5801)
Japan
· Delayed Price · Currency is JPY 42,900
+280 (0.66%)
Apr 28, 2026, 3:30 PM JST
Furukawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,500.00 | 43,460.00 | 41,130.00 | 42,900.00 | 42,900.00 | 0.66% | 4,178,900 |
| Apr 27, 2026 | 42,750.00 | 43,550.00 | 42,090.00 | 42,620.00 | 42,620.00 | -0.77% | 3,141,200 |
| Apr 24, 2026 | 43,010.00 | 43,770.00 | 42,530.00 | 42,950.00 | 42,950.00 | 0.99% | 2,946,900 |
| Apr 23, 2026 | 45,030.00 | 45,050.00 | 41,530.00 | 42,530.00 | 42,530.00 | -3.45% | 4,730,100 |
| Apr 22, 2026 | 44,360.00 | 44,440.00 | 43,090.00 | 44,050.00 | 44,050.00 | -0.47% | 3,642,700 |
| Apr 21, 2026 | 43,700.00 | 45,230.00 | 43,600.00 | 44,260.00 | 44,260.00 | 2.76% | 4,770,700 |
| Apr 20, 2026 | 44,260.00 | 45,380.00 | 43,070.00 | 43,070.00 | 43,070.00 | -4.20% | 4,669,600 |
| Apr 17, 2026 | 45,910.00 | 46,490.00 | 44,330.00 | 44,960.00 | 44,960.00 | -1.66% | 5,629,300 |
| Apr 16, 2026 | 43,540.00 | 46,090.00 | 43,500.00 | 45,720.00 | 45,720.00 | 3.35% | 6,181,000 |
| Apr 15, 2026 | 47,230.00 | 47,230.00 | 44,240.00 | 44,240.00 | 44,240.00 | -5.63% | 6,674,100 |
| Apr 14, 2026 | 47,220.00 | 47,940.00 | 46,180.00 | 46,880.00 | 46,880.00 | 3.47% | 7,978,700 |
| Apr 13, 2026 | 46,000.00 | 47,210.00 | 44,930.00 | 45,310.00 | 45,310.00 | -1.07% | 10,187,600 |
| Apr 10, 2026 | 45,010.00 | 46,020.00 | 44,350.00 | 45,800.00 | 45,800.00 | 2.60% | 10,544,100 |
| Apr 9, 2026 | 42,740.00 | 45,480.00 | 41,820.00 | 44,640.00 | 44,640.00 | 3.96% | 13,310,100 |
| Apr 8, 2026 | 40,000.00 | 42,980.00 | 39,930.00 | 42,940.00 | 42,940.00 | 17.61% | 10,586,900 |
| Apr 7, 2026 | 36,600.00 | 37,330.00 | 35,770.00 | 36,510.00 | 36,510.00 | -2.12% | 8,801,300 |
| Apr 6, 2026 | 37,900.00 | 38,050.00 | 36,500.00 | 37,300.00 | 37,300.00 | 4.19% | 9,808,200 |
| Apr 3, 2026 | 35,000.00 | 36,080.00 | 34,180.00 | 35,800.00 | 35,800.00 | 10.43% | 12,149,200 |
| Apr 2, 2026 | 33,190.00 | 33,790.00 | 31,160.00 | 32,420.00 | 32,420.00 | -0.22% | 11,356,700 |
| Apr 1, 2026 | 30,500.00 | 32,490.00 | 30,280.00 | 32,490.00 | 32,490.00 | 12.87% | 8,973,300 |
| Mar 31, 2026 | 29,700.00 | 30,980.00 | 28,200.00 | 28,785.00 | 28,785.00 | -7.00% | 17,267,800 |
| Mar 30, 2026 | 29,700.00 | 31,060.00 | 28,935.00 | 30,950.00 | 30,950.00 | 0.19% | 9,232,600 |
| Mar 27, 2026 | 31,510.00 | 31,590.00 | 29,270.00 | 30,890.00 | 30,730.00 | -4.10% | 10,524,900 |
| Mar 26, 2026 | 31,740.00 | 34,040.00 | 31,710.00 | 32,210.00 | 32,043.16 | 3.10% | 9,578,100 |
| Mar 25, 2026 | 31,000.00 | 31,610.00 | 30,210.00 | 31,240.00 | 31,078.19 | 11.23% | 6,757,600 |
| Mar 24, 2026 | 28,180.00 | 28,990.00 | 27,185.00 | 28,085.00 | 27,939.53 | 1.46% | 6,469,100 |
| Mar 23, 2026 | 27,900.00 | 28,400.00 | 26,850.00 | 27,680.00 | 27,536.63 | -5.85% | 6,708,100 |
| Mar 19, 2026 | 28,220.00 | 29,875.00 | 28,110.00 | 29,400.00 | 29,247.72 | 2.37% | 7,140,000 |
| Mar 18, 2026 | 28,300.00 | 28,965.00 | 27,950.00 | 28,720.00 | 28,571.24 | 4.66% | 5,600,800 |
| Mar 17, 2026 | 29,800.00 | 29,805.00 | 27,430.00 | 27,440.00 | 27,297.87 | -6.68% | 6,942,700 |
| Mar 16, 2026 | 31,250.00 | 31,280.00 | 28,480.00 | 29,405.00 | 29,252.69 | -4.19% | 9,034,900 |
| Mar 13, 2026 | 28,370.00 | 30,990.00 | 28,240.00 | 30,690.00 | 30,531.04 | 6.08% | 9,522,900 |
| Mar 12, 2026 | 29,250.00 | 30,330.00 | 28,650.00 | 28,930.00 | 28,780.15 | -2.76% | 7,678,200 |
| Mar 11, 2026 | 28,500.00 | 30,680.00 | 28,270.00 | 29,750.00 | 29,595.90 | 8.36% | 7,233,100 |
| Mar 10, 2026 | 26,800.00 | 28,290.00 | 26,535.00 | 27,455.00 | 27,312.79 | 8.52% | 8,141,800 |
| Mar 9, 2026 | 25,610.00 | 25,955.00 | 23,210.00 | 25,300.00 | 25,168.95 | -10.12% | 8,853,900 |
| Mar 6, 2026 | 27,965.00 | 28,795.00 | 26,775.00 | 28,150.00 | 28,004.19 | -1.11% | 6,838,300 |
| Mar 5, 2026 | 29,175.00 | 30,040.00 | 27,580.00 | 28,465.00 | 28,317.56 | 2.85% | 8,860,500 |
| Mar 4, 2026 | 28,230.00 | 29,800.00 | 27,050.00 | 27,675.00 | 27,531.65 | -5.32% | 8,521,400 |
| Mar 3, 2026 | 30,930.00 | 32,120.00 | 28,920.00 | 29,230.00 | 29,078.60 | -1.98% | 8,705,000 |
| Mar 2, 2026 | 27,100.00 | 30,740.00 | 27,030.00 | 29,820.00 | 29,665.54 | 6.12% | 8,554,600 |
| Feb 27, 2026 | 26,505.00 | 28,100.00 | 25,570.00 | 28,100.00 | 27,954.45 | 0.34% | 7,650,300 |
| Feb 26, 2026 | 28,365.00 | 29,025.00 | 26,750.00 | 28,005.00 | 27,859.94 | -0.43% | 7,360,100 |
| Feb 25, 2026 | 27,175.00 | 28,310.00 | 26,840.00 | 28,125.00 | 27,979.32 | 4.52% | 7,137,000 |
| Feb 24, 2026 | 24,835.00 | 27,410.00 | 24,585.00 | 26,910.00 | 26,770.62 | 15.32% | 8,283,900 |
| Feb 20, 2026 | 22,565.00 | 23,640.00 | 22,255.00 | 23,335.00 | 23,214.13 | 2.08% | 4,631,200 |
| Feb 19, 2026 | 21,990.00 | 22,985.00 | 21,700.00 | 22,860.00 | 22,741.59 | 4.34% | 4,232,700 |
| Feb 18, 2026 | 21,135.00 | 21,990.00 | 20,895.00 | 21,910.00 | 21,796.51 | 3.72% | 3,136,100 |
| Feb 17, 2026 | 20,915.00 | 21,235.00 | 20,470.00 | 21,125.00 | 21,015.58 | -0.21% | 2,657,000 |
| Feb 16, 2026 | 21,795.00 | 21,870.00 | 20,925.00 | 21,170.00 | 21,060.35 | -1.51% | 2,858,700 |
| Feb 13, 2026 | 21,645.00 | 22,080.00 | 21,250.00 | 21,495.00 | 21,383.66 | -2.94% | 5,153,600 |
| Feb 12, 2026 | 21,390.00 | 23,285.00 | 21,110.00 | 22,145.00 | 22,030.30 | 3.00% | 12,455,000 |
| Feb 10, 2026 | 19,900.00 | 21,500.00 | 19,645.00 | 21,500.00 | 21,388.64 | 22.86% | 11,126,000 |
| Feb 9, 2026 | 15,120.00 | 17,500.00 | 14,690.00 | 17,500.00 | 17,409.36 | 20.69% | 6,832,200 |
| Feb 6, 2026 | 14,075.00 | 14,845.00 | 14,050.00 | 14,500.00 | 14,424.89 | 0.87% | 4,162,300 |
| Feb 5, 2026 | 14,950.00 | 15,135.00 | 14,245.00 | 14,375.00 | 14,300.54 | -5.98% | 4,625,600 |
| Feb 4, 2026 | 14,325.00 | 15,685.00 | 14,285.00 | 15,290.00 | 15,210.80 | 7.34% | 6,582,700 |
| Feb 3, 2026 | 13,695.00 | 14,605.00 | 13,600.00 | 14,245.00 | 14,171.22 | 8.78% | 4,453,200 |
| Feb 2, 2026 | 13,230.00 | 14,100.00 | 13,040.00 | 13,095.00 | 13,027.17 | -3.22% | 3,680,400 |
| Jan 30, 2026 | 13,740.00 | 14,345.00 | 13,345.00 | 13,530.00 | 13,459.92 | -2.13% | 4,555,600 |
| Jan 29, 2026 | 14,410.00 | 14,700.00 | 13,710.00 | 13,825.00 | 13,753.39 | -4.06% | 4,210,100 |
| Jan 28, 2026 | 14,100.00 | 14,525.00 | 13,890.00 | 14,410.00 | 14,335.36 | 11.71% | 6,424,500 |
| Jan 27, 2026 | 12,875.00 | 13,070.00 | 12,490.00 | 12,900.00 | 12,833.18 | 2.58% | 4,727,600 |
| Jan 26, 2026 | 12,210.00 | 13,055.00 | 12,115.00 | 12,575.00 | 12,509.87 | 3.03% | 7,354,500 |
| Jan 23, 2026 | 12,025.00 | 12,520.00 | 11,900.00 | 12,205.00 | 12,141.78 | 3.34% | 4,352,500 |
| Jan 22, 2026 | 12,195.00 | 12,200.00 | 11,690.00 | 11,810.00 | 11,748.83 | -2.19% | 3,555,000 |
| Jan 21, 2026 | 10,765.00 | 12,200.00 | 10,765.00 | 12,075.00 | 12,012.46 | 7.81% | 5,844,700 |
| Jan 20, 2026 | 10,745.00 | 11,525.00 | 10,595.00 | 11,200.00 | 11,141.99 | 4.48% | 6,442,400 |
| Jan 19, 2026 | 10,120.00 | 10,740.00 | 10,110.00 | 10,720.00 | 10,664.47 | 3.28% | 3,199,300 |
| Jan 16, 2026 | 9,858.00 | 10,425.00 | 9,783.00 | 10,380.00 | 10,326.24 | 5.65% | 3,949,300 |
| Jan 15, 2026 | 9,864.00 | 9,940.00 | 9,703.00 | 9,825.00 | 9,774.11 | -1.40% | 3,195,300 |
| Jan 14, 2026 | 9,990.00 | 10,075.00 | 9,866.00 | 9,965.00 | 9,913.38 | 0.01% | 2,189,500 |
| Jan 13, 2026 | 10,275.00 | 10,275.00 | 9,894.00 | 9,964.00 | 9,912.39 | -0.51% | 3,439,400 |
| Jan 9, 2026 | 9,912.00 | 10,020.00 | 9,648.00 | 10,015.00 | 9,963.13 | 0.91% | 3,670,400 |
| Jan 8, 2026 | 10,120.00 | 10,170.00 | 9,925.00 | 9,925.00 | 9,873.59 | -1.93% | 2,061,100 |
| Jan 7, 2026 | 10,230.00 | 10,420.00 | 10,075.00 | 10,120.00 | 10,067.58 | -3.89% | 2,767,500 |
| Jan 6, 2026 | 10,635.00 | 10,745.00 | 10,400.00 | 10,530.00 | 10,475.46 | -0.09% | 1,781,400 |
| Jan 5, 2026 | 10,460.00 | 10,600.00 | 10,205.00 | 10,540.00 | 10,485.41 | 5.29% | 2,776,400 |
| Dec 30, 2025 | 9,901.00 | 10,210.00 | 9,809.00 | 10,010.00 | 9,958.15 | -0.30% | 1,916,000 |
| Dec 29, 2025 | 9,827.00 | 10,130.00 | 9,827.00 | 10,040.00 | 9,988.00 | 1.58% | 2,085,100 |
| Dec 26, 2025 | 10,155.00 | 10,175.00 | 9,865.00 | 9,884.00 | 9,832.80 | -2.52% | 1,799,800 |
| Dec 25, 2025 | 10,105.00 | 10,230.00 | 9,956.00 | 10,140.00 | 10,087.48 | -0.20% | 1,441,000 |
| Dec 24, 2025 | 9,889.00 | 10,165.00 | 9,801.00 | 10,160.00 | 10,107.37 | 2.65% | 2,741,300 |
| Dec 23, 2025 | 9,747.00 | 9,898.00 | 9,677.00 | 9,898.00 | 9,846.73 | 1.31% | 2,601,800 |
| Dec 22, 2025 | 9,570.00 | 9,770.00 | 9,517.00 | 9,770.00 | 9,719.39 | 5.46% | 3,490,300 |
| Dec 19, 2025 | 9,250.00 | 9,283.00 | 9,072.00 | 9,264.00 | 9,216.02 | 2.25% | 3,493,200 |
| Dec 18, 2025 | 8,903.00 | 9,177.00 | 8,841.00 | 9,060.00 | 9,013.07 | -1.55% | 3,230,500 |
| Dec 17, 2025 | 9,143.00 | 9,290.00 | 8,927.00 | 9,203.00 | 9,155.33 | 1.69% | 3,645,900 |
| Dec 16, 2025 | 9,286.00 | 9,325.00 | 8,978.00 | 9,050.00 | 9,003.12 | -4.09% | 3,868,500 |
| Dec 15, 2025 | 9,500.00 | 9,678.00 | 9,362.00 | 9,436.00 | 9,387.12 | -3.86% | 3,281,500 |
| Dec 12, 2025 | 9,700.00 | 9,895.00 | 9,635.00 | 9,815.00 | 9,764.16 | 2.42% | 4,102,100 |
| Dec 11, 2025 | 9,930.00 | 10,025.00 | 9,570.00 | 9,583.00 | 9,533.36 | -3.76% | 4,034,900 |
| Dec 10, 2025 | 10,085.00 | 10,140.00 | 9,803.00 | 9,957.00 | 9,905.43 | -1.07% | 3,097,000 |
| Dec 9, 2025 | 10,230.00 | 10,285.00 | 9,950.00 | 10,065.00 | 10,012.87 | -0.79% | 2,308,200 |
| Dec 8, 2025 | 9,813.00 | 10,160.00 | 9,705.00 | 10,145.00 | 10,092.45 | 4.30% | 5,220,000 |
| Dec 5, 2025 | 9,750.00 | 9,845.00 | 9,611.00 | 9,727.00 | 9,676.62 | -0.88% | 3,845,600 |
| Dec 4, 2025 | 9,961.00 | 10,025.00 | 9,753.00 | 9,813.00 | 9,762.17 | -2.75% | 4,704,000 |
| Dec 3, 2025 | 9,840.00 | 10,140.00 | 9,690.00 | 10,090.00 | 10,037.74 | 4.13% | 5,424,800 |
| Dec 2, 2025 | 9,750.00 | 9,862.00 | 9,623.00 | 9,690.00 | 9,639.81 | 0.94% | 4,386,900 |
| Dec 1, 2025 | 9,928.00 | 10,050.00 | 9,467.00 | 9,600.00 | 9,550.28 | -3.30% | 7,976,400 |