Furuno Electric Co., Ltd. (TYO:6814)
Japan
· Delayed Price · Currency is JPY 6,480.00
-430.00 (-6.22%)
At close: Mar 9, 2026
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,420.00 | 6,490.00 | 6,140.00 | 6,480.00 | 6,480.00 | -6.22% | 622,500 |
| Mar 6, 2026 | 6,940.00 | 7,000.00 | 6,790.00 | 6,910.00 | 6,910.00 | -2.54% | 389,700 |
| Mar 5, 2026 | 7,050.00 | 7,260.00 | 6,950.00 | 7,090.00 | 7,090.00 | 5.35% | 498,700 |
| Mar 4, 2026 | 6,990.00 | 7,070.00 | 6,560.00 | 6,730.00 | 6,730.00 | -7.68% | 733,800 |
| Mar 3, 2026 | 7,650.00 | 7,920.00 | 7,290.00 | 7,290.00 | 7,290.00 | -4.71% | 687,800 |
| Mar 2, 2026 | 7,630.00 | 7,820.00 | 7,430.00 | 7,650.00 | 7,650.00 | -3.53% | 595,500 |
| Feb 27, 2026 | 7,910.00 | 8,040.00 | 7,810.00 | 7,930.00 | 7,930.00 | 0.89% | 420,100 |
| Feb 26, 2026 | 8,010.00 | 8,170.00 | 7,860.00 | 7,860.00 | 7,860.00 | -1.63% | 530,800 |
| Feb 25, 2026 | 7,930.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,915.00 | -0.25% | 979,400 |
| Feb 24, 2026 | 8,200.00 | 8,250.00 | 7,880.00 | 8,010.00 | 7,934.81 | -3.26% | 628,200 |
| Feb 20, 2026 | 8,420.00 | 8,700.00 | 8,200.00 | 8,280.00 | 8,202.28 | -1.31% | 924,700 |
| Feb 19, 2026 | 8,100.00 | 8,470.00 | 8,020.00 | 8,390.00 | 8,311.25 | 4.09% | 827,600 |
| Feb 18, 2026 | 7,900.00 | 8,230.00 | 7,840.00 | 8,060.00 | 7,984.34 | 2.81% | 675,900 |
| Feb 17, 2026 | 7,700.00 | 7,930.00 | 7,630.00 | 7,840.00 | 7,766.41 | 2.62% | 571,200 |
| Feb 16, 2026 | 7,440.00 | 7,790.00 | 7,420.00 | 7,640.00 | 7,568.29 | 4.80% | 687,700 |
| Feb 13, 2026 | 7,230.00 | 7,380.00 | 7,120.00 | 7,290.00 | 7,221.57 | -1.22% | 350,400 |
| Feb 12, 2026 | 7,240.00 | 7,410.00 | 7,200.00 | 7,380.00 | 7,310.73 | 2.36% | 444,800 |
| Feb 10, 2026 | 7,100.00 | 7,300.00 | 7,080.00 | 7,210.00 | 7,142.32 | 3.89% | 597,100 |
| Feb 9, 2026 | 7,370.00 | 7,370.00 | 6,920.00 | 6,940.00 | 6,874.86 | -2.12% | 607,700 |
| Feb 6, 2026 | 6,700.00 | 7,090.00 | 6,610.00 | 7,090.00 | 7,023.45 | 5.51% | 811,000 |
| Feb 5, 2026 | 6,970.00 | 6,970.00 | 6,690.00 | 6,720.00 | 6,656.92 | -4.14% | 662,800 |
| Feb 4, 2026 | 7,230.00 | 7,260.00 | 6,990.00 | 7,010.00 | 6,944.20 | -3.58% | 534,500 |
| Feb 3, 2026 | 7,200.00 | 7,320.00 | 7,160.00 | 7,270.00 | 7,201.76 | 2.54% | 377,900 |
| Feb 2, 2026 | 7,200.00 | 7,340.00 | 7,000.00 | 7,090.00 | 7,023.45 | -0.56% | 476,300 |
| Jan 30, 2026 | 7,170.00 | 7,270.00 | 7,030.00 | 7,130.00 | 7,063.07 | -1.93% | 464,100 |
| Jan 29, 2026 | 7,160.00 | 7,320.00 | 7,030.00 | 7,270.00 | 7,201.76 | 2.39% | 503,400 |
| Jan 28, 2026 | 6,900.00 | 7,150.00 | 6,890.00 | 7,100.00 | 7,033.35 | 1.14% | 465,300 |
| Jan 27, 2026 | 6,900.00 | 7,100.00 | 6,760.00 | 7,020.00 | 6,954.11 | 1.74% | 638,700 |
| Jan 26, 2026 | 6,910.00 | 7,040.00 | 6,820.00 | 6,900.00 | 6,835.23 | -2.27% | 706,800 |
| Jan 23, 2026 | 7,280.00 | 7,420.00 | 7,060.00 | 7,060.00 | 6,993.73 | -4.21% | 1,112,600 |
| Jan 22, 2026 | 7,760.00 | 7,800.00 | 7,340.00 | 7,370.00 | 7,300.82 | -5.51% | 1,095,400 |
| Jan 21, 2026 | 7,500.00 | 7,920.00 | 7,500.00 | 7,800.00 | 7,726.78 | 0.78% | 501,700 |
| Jan 20, 2026 | 8,240.00 | 8,310.00 | 7,740.00 | 7,740.00 | 7,667.35 | -6.07% | 874,300 |
| Jan 19, 2026 | 8,300.00 | 8,420.00 | 8,080.00 | 8,240.00 | 8,162.65 | -1.32% | 712,600 |
| Jan 16, 2026 | 8,800.00 | 8,900.00 | 8,290.00 | 8,350.00 | 8,271.62 | -4.79% | 1,043,600 |
| Jan 15, 2026 | 8,250.00 | 8,790.00 | 8,210.00 | 8,770.00 | 8,687.68 | 5.79% | 1,093,700 |
| Jan 14, 2026 | 8,110.00 | 8,580.00 | 7,980.00 | 8,290.00 | 8,212.18 | 2.09% | 1,035,800 |
| Jan 13, 2026 | 7,950.00 | 8,370.00 | 7,620.00 | 8,120.00 | 8,043.78 | -4.02% | 2,077,600 |
| Jan 9, 2026 | 8,480.00 | 8,500.00 | 8,250.00 | 8,460.00 | 8,380.59 | -0.24% | 712,500 |
| Jan 8, 2026 | 8,510.00 | 8,630.00 | 8,430.00 | 8,480.00 | 8,400.40 | 0.36% | 499,300 |
| Jan 7, 2026 | 8,130.00 | 8,610.00 | 8,100.00 | 8,450.00 | 8,370.68 | 2.42% | 636,500 |
| Jan 6, 2026 | 8,350.00 | 8,350.00 | 8,170.00 | 8,250.00 | 8,172.56 | 0.61% | 468,300 |
| Jan 5, 2026 | 8,090.00 | 8,370.00 | 8,050.00 | 8,200.00 | 8,123.03 | 2.76% | 588,700 |
| Dec 30, 2025 | 8,060.00 | 8,100.00 | 7,970.00 | 7,980.00 | 7,905.09 | -2.56% | 273,900 |
| Dec 29, 2025 | 7,950.00 | 8,220.00 | 7,950.00 | 8,190.00 | 8,113.12 | 4.20% | 467,100 |
| Dec 26, 2025 | 8,040.00 | 8,060.00 | 7,760.00 | 7,860.00 | 7,786.22 | -2.00% | 378,600 |
| Dec 25, 2025 | 8,070.00 | 8,110.00 | 7,900.00 | 8,020.00 | 7,944.72 | -0.62% | 290,800 |
| Dec 24, 2025 | 8,000.00 | 8,250.00 | 7,980.00 | 8,070.00 | 7,994.25 | 0.88% | 455,200 |
| Dec 23, 2025 | 7,650.00 | 8,090.00 | 7,620.00 | 8,000.00 | 7,924.91 | 4.17% | 612,600 |
| Dec 22, 2025 | 7,860.00 | 7,870.00 | 7,630.00 | 7,680.00 | 7,607.91 | -0.39% | 302,400 |
| Dec 19, 2025 | 7,430.00 | 7,740.00 | 7,310.00 | 7,710.00 | 7,637.63 | 4.61% | 394,600 |
| Dec 18, 2025 | 7,500.00 | 7,660.00 | 7,330.00 | 7,370.00 | 7,300.82 | -5.27% | 431,500 |
| Dec 17, 2025 | 7,680.00 | 7,840.00 | 7,400.00 | 7,780.00 | 7,706.97 | 1.97% | 363,500 |
| Dec 16, 2025 | 8,000.00 | 8,010.00 | 7,560.00 | 7,630.00 | 7,558.38 | -5.92% | 492,200 |
| Dec 15, 2025 | 7,950.00 | 8,110.00 | 7,880.00 | 8,110.00 | 8,033.87 | 0.12% | 209,800 |
| Dec 12, 2025 | 8,040.00 | 8,180.00 | 7,990.00 | 8,100.00 | 8,023.97 | 3.58% | 306,400 |
| Dec 11, 2025 | 7,910.00 | 7,990.00 | 7,770.00 | 7,820.00 | 7,746.60 | -1.39% | 299,700 |
| Dec 10, 2025 | 8,280.00 | 8,300.00 | 7,880.00 | 7,930.00 | 7,855.56 | -3.41% | 384,200 |
| Dec 9, 2025 | 8,310.00 | 8,330.00 | 8,130.00 | 8,210.00 | 8,132.93 | -1.91% | 327,000 |
| Dec 8, 2025 | 8,360.00 | 8,410.00 | 8,220.00 | 8,370.00 | 8,291.43 | 1.33% | 363,900 |
| Dec 5, 2025 | 8,180.00 | 8,260.00 | 8,030.00 | 8,260.00 | 8,182.47 | 0.98% | 326,800 |
| Dec 4, 2025 | 8,040.00 | 8,180.00 | 7,760.00 | 8,180.00 | 8,103.22 | 2.00% | 609,500 |
| Dec 3, 2025 | 8,300.00 | 8,340.00 | 7,940.00 | 8,020.00 | 7,944.72 | -1.96% | 641,100 |
| Dec 2, 2025 | 8,750.00 | 8,790.00 | 8,160.00 | 8,180.00 | 8,103.22 | -6.62% | 1,076,000 |
| Dec 1, 2025 | 9,040.00 | 9,150.00 | 8,540.00 | 8,760.00 | 8,677.77 | - | 1,187,000 |
| Nov 28, 2025 | 8,400.00 | 8,830.00 | 8,290.00 | 8,760.00 | 8,677.77 | 4.04% | 858,300 |
| Nov 27, 2025 | 8,150.00 | 8,430.00 | 8,040.00 | 8,420.00 | 8,340.96 | 6.31% | 550,100 |
| Nov 26, 2025 | 7,960.00 | 8,100.00 | 7,840.00 | 7,920.00 | 7,845.66 | 1.28% | 341,500 |
| Nov 25, 2025 | 7,990.00 | 8,040.00 | 7,720.00 | 7,820.00 | 7,746.60 | -0.64% | 345,600 |
| Nov 21, 2025 | 7,750.00 | 7,980.00 | 7,710.00 | 7,870.00 | 7,796.13 | -3.44% | 402,800 |
| Nov 20, 2025 | 8,100.00 | 8,190.00 | 7,990.00 | 8,150.00 | 8,073.50 | 3.69% | 485,400 |
| Nov 19, 2025 | 7,750.00 | 7,930.00 | 7,480.00 | 7,860.00 | 7,786.22 | 1.16% | 601,100 |
| Nov 18, 2025 | 8,250.00 | 8,270.00 | 7,750.00 | 7,770.00 | 7,697.07 | -6.83% | 697,700 |
| Nov 17, 2025 | 7,950.00 | 8,420.00 | 7,860.00 | 8,340.00 | 8,261.71 | 6.24% | 634,500 |
| Nov 14, 2025 | 7,770.00 | 8,030.00 | 7,700.00 | 7,850.00 | 7,776.31 | -2.48% | 529,000 |
| Nov 13, 2025 | 8,020.00 | 8,180.00 | 7,880.00 | 8,050.00 | 7,974.44 | 0.75% | 554,100 |
| Nov 12, 2025 | 7,870.00 | 8,050.00 | 7,740.00 | 7,990.00 | 7,915.00 | 1.65% | 497,100 |
| Nov 11, 2025 | 8,030.00 | 8,030.00 | 7,720.00 | 7,860.00 | 7,786.22 | -2.60% | 601,400 |
| Nov 10, 2025 | 8,090.00 | 8,430.00 | 8,040.00 | 8,070.00 | 7,994.25 | -0.25% | 552,800 |
| Nov 7, 2025 | 8,080.00 | 8,130.00 | 7,890.00 | 8,090.00 | 8,014.06 | -2.76% | 611,600 |
| Nov 6, 2025 | 8,500.00 | 8,520.00 | 8,240.00 | 8,320.00 | 8,241.90 | -0.72% | 573,100 |
| Nov 5, 2025 | 8,450.00 | 8,530.00 | 8,050.00 | 8,380.00 | 8,301.34 | -2.78% | 1,134,100 |
| Nov 4, 2025 | 9,060.00 | 9,070.00 | 8,500.00 | 8,620.00 | 8,539.09 | -3.90% | 993,300 |
| Oct 31, 2025 | 9,450.00 | 9,500.00 | 8,890.00 | 8,970.00 | 8,885.80 | -5.58% | 1,297,800 |
| Oct 30, 2025 | 9,130.00 | 9,740.00 | 9,040.00 | 9,500.00 | 9,410.83 | 2.37% | 1,399,100 |
| Oct 29, 2025 | 9,860.00 | 9,940.00 | 9,090.00 | 9,280.00 | 9,192.89 | -4.43% | 1,477,700 |
| Oct 28, 2025 | 9,880.00 | 10,020.00 | 9,590.00 | 9,710.00 | 9,618.85 | -2.41% | 1,447,700 |
| Oct 27, 2025 | 9,760.00 | 9,950.00 | 9,360.00 | 9,950.00 | 9,856.60 | 6.42% | 1,729,400 |
| Oct 24, 2025 | 9,310.00 | 9,390.00 | 8,970.00 | 9,350.00 | 9,262.23 | 2.19% | 1,481,300 |
| Oct 23, 2025 | 9,200.00 | 9,330.00 | 8,930.00 | 9,150.00 | 9,064.11 | -2.14% | 1,878,500 |
| Oct 22, 2025 | 8,700.00 | 9,370.00 | 8,580.00 | 9,350.00 | 9,262.23 | 9.48% | 2,128,400 |
| Oct 21, 2025 | 9,240.00 | 9,270.00 | 8,500.00 | 8,540.00 | 8,459.84 | -6.05% | 2,704,900 |
| Oct 20, 2025 | 8,240.00 | 9,240.00 | 8,120.00 | 9,090.00 | 9,004.67 | 12.36% | 2,285,500 |
| Oct 17, 2025 | 7,890.00 | 8,200.00 | 7,810.00 | 8,090.00 | 8,014.06 | -2.88% | 1,110,000 |
| Oct 16, 2025 | 7,860.00 | 8,360.00 | 7,730.00 | 8,330.00 | 8,251.81 | 8.18% | 1,761,500 |
| Oct 15, 2025 | 7,380.00 | 7,850.00 | 7,310.00 | 7,700.00 | 7,627.72 | 5.19% | 1,202,200 |
| Oct 14, 2025 | 7,810.00 | 8,110.00 | 7,230.00 | 7,320.00 | 7,251.29 | 1.53% | 1,981,700 |
| Oct 10, 2025 | 7,790.00 | 7,890.00 | 7,130.00 | 7,210.00 | 7,142.32 | -7.92% | 1,493,200 |
| Oct 9, 2025 | 7,270.00 | 7,870.00 | 7,210.00 | 7,830.00 | 7,756.50 | 7.41% | 1,281,100 |
| Oct 8, 2025 | 7,100.00 | 7,350.00 | 7,060.00 | 7,290.00 | 7,221.57 | 1.96% | 848,500 |