Furuno Electric Co., Ltd. (TYO:6814)
Japan
· Delayed Price · Currency is JPY 8,260.00
+80.00 (0.98%)
At close: Dec 5, 2025
Furuno Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,180.00 | 8,260.00 | 8,030.00 | 8,260.00 | 8,260.00 | 0.98% | 326,800 |
| Dec 4, 2025 | 8,040.00 | 8,180.00 | 7,760.00 | 8,180.00 | 8,180.00 | 2.00% | 609,500 |
| Dec 3, 2025 | 8,300.00 | 8,340.00 | 7,940.00 | 8,020.00 | 8,020.00 | -1.96% | 641,100 |
| Dec 2, 2025 | 8,750.00 | 8,790.00 | 8,160.00 | 8,180.00 | 8,180.00 | -6.62% | 1,076,000 |
| Dec 1, 2025 | 9,040.00 | 9,150.00 | 8,540.00 | 8,760.00 | 8,760.00 | - | 1,187,000 |
| Nov 28, 2025 | 8,400.00 | 8,830.00 | 8,290.00 | 8,760.00 | 8,760.00 | 4.04% | 858,300 |
| Nov 27, 2025 | 8,150.00 | 8,430.00 | 8,040.00 | 8,420.00 | 8,420.00 | 6.31% | 550,100 |
| Nov 26, 2025 | 7,960.00 | 8,100.00 | 7,840.00 | 7,920.00 | 7,920.00 | 1.28% | 341,500 |
| Nov 25, 2025 | 7,990.00 | 8,040.00 | 7,720.00 | 7,820.00 | 7,820.00 | -0.64% | 345,600 |
| Nov 21, 2025 | 7,750.00 | 7,980.00 | 7,710.00 | 7,870.00 | 7,870.00 | -3.44% | 402,800 |
| Nov 20, 2025 | 8,100.00 | 8,190.00 | 7,990.00 | 8,150.00 | 8,150.00 | 3.69% | 485,400 |
| Nov 19, 2025 | 7,750.00 | 7,930.00 | 7,480.00 | 7,860.00 | 7,860.00 | 1.16% | 601,100 |
| Nov 18, 2025 | 8,250.00 | 8,270.00 | 7,750.00 | 7,770.00 | 7,770.00 | -6.83% | 697,700 |
| Nov 17, 2025 | 7,950.00 | 8,420.00 | 7,860.00 | 8,340.00 | 8,340.00 | 6.24% | 634,500 |
| Nov 14, 2025 | 7,770.00 | 8,030.00 | 7,700.00 | 7,850.00 | 7,850.00 | -2.48% | 529,000 |
| Nov 13, 2025 | 8,020.00 | 8,180.00 | 7,880.00 | 8,050.00 | 8,050.00 | 0.75% | 554,100 |
| Nov 12, 2025 | 7,870.00 | 8,050.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1.65% | 497,100 |
| Nov 11, 2025 | 8,030.00 | 8,030.00 | 7,720.00 | 7,860.00 | 7,860.00 | -2.60% | 601,400 |
| Nov 10, 2025 | 8,090.00 | 8,430.00 | 8,040.00 | 8,070.00 | 8,070.00 | -0.25% | 552,800 |
| Nov 7, 2025 | 8,080.00 | 8,130.00 | 7,890.00 | 8,090.00 | 8,090.00 | -2.76% | 611,600 |
| Nov 6, 2025 | 8,500.00 | 8,520.00 | 8,240.00 | 8,320.00 | 8,320.00 | -0.72% | 573,100 |
| Nov 5, 2025 | 8,450.00 | 8,530.00 | 8,050.00 | 8,380.00 | 8,380.00 | -2.78% | 1,134,100 |
| Nov 4, 2025 | 9,060.00 | 9,070.00 | 8,500.00 | 8,620.00 | 8,620.00 | -3.90% | 993,300 |
| Oct 31, 2025 | 9,450.00 | 9,500.00 | 8,890.00 | 8,970.00 | 8,970.00 | -5.58% | 1,297,800 |
| Oct 30, 2025 | 9,130.00 | 9,740.00 | 9,040.00 | 9,500.00 | 9,500.00 | 2.37% | 1,399,100 |
| Oct 29, 2025 | 9,860.00 | 9,940.00 | 9,090.00 | 9,280.00 | 9,280.00 | -4.43% | 1,477,700 |
| Oct 28, 2025 | 9,880.00 | 10,020.00 | 9,590.00 | 9,710.00 | 9,710.00 | -2.41% | 1,447,700 |
| Oct 27, 2025 | 9,760.00 | 9,950.00 | 9,360.00 | 9,950.00 | 9,950.00 | 6.42% | 1,729,400 |
| Oct 24, 2025 | 9,310.00 | 9,390.00 | 8,970.00 | 9,350.00 | 9,350.00 | 2.19% | 1,481,300 |
| Oct 23, 2025 | 9,200.00 | 9,330.00 | 8,930.00 | 9,150.00 | 9,150.00 | -2.14% | 1,878,500 |
| Oct 22, 2025 | 8,700.00 | 9,370.00 | 8,580.00 | 9,350.00 | 9,350.00 | 9.48% | 2,128,400 |
| Oct 21, 2025 | 9,240.00 | 9,270.00 | 8,500.00 | 8,540.00 | 8,540.00 | -6.05% | 2,704,900 |
| Oct 20, 2025 | 8,240.00 | 9,240.00 | 8,120.00 | 9,090.00 | 9,090.00 | 12.36% | 2,285,500 |
| Oct 17, 2025 | 7,890.00 | 8,200.00 | 7,810.00 | 8,090.00 | 8,090.00 | -2.88% | 1,110,000 |
| Oct 16, 2025 | 7,860.00 | 8,360.00 | 7,730.00 | 8,330.00 | 8,330.00 | 8.18% | 1,761,500 |
| Oct 15, 2025 | 7,380.00 | 7,850.00 | 7,310.00 | 7,700.00 | 7,700.00 | 5.19% | 1,202,200 |
| Oct 14, 2025 | 7,810.00 | 8,110.00 | 7,230.00 | 7,320.00 | 7,320.00 | 1.53% | 1,981,700 |
| Oct 10, 2025 | 7,790.00 | 7,890.00 | 7,130.00 | 7,210.00 | 7,210.00 | -7.92% | 1,493,200 |
| Oct 9, 2025 | 7,270.00 | 7,870.00 | 7,210.00 | 7,830.00 | 7,830.00 | 7.41% | 1,281,100 |
| Oct 8, 2025 | 7,100.00 | 7,350.00 | 7,060.00 | 7,290.00 | 7,290.00 | 1.96% | 848,500 |
| Oct 7, 2025 | 6,800.00 | 7,410.00 | 6,760.00 | 7,150.00 | 7,150.00 | 8.33% | 1,856,800 |
| Oct 6, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 17.86% | 937,700 |
| Oct 3, 2025 | 5,400.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5.46% | 436,700 |
| Oct 2, 2025 | 5,590.00 | 5,620.00 | 5,290.00 | 5,310.00 | 5,310.00 | -5.18% | 361,200 |
| Oct 1, 2025 | 5,610.00 | 5,660.00 | 5,430.00 | 5,600.00 | 5,600.00 | -1.06% | 395,300 |
| Sep 30, 2025 | 5,630.00 | 5,690.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.71% | 205,900 |
| Sep 29, 2025 | 5,760.00 | 5,760.00 | 5,570.00 | 5,620.00 | 5,620.00 | -2.43% | 315,300 |
| Sep 26, 2025 | 5,750.00 | 5,960.00 | 5,710.00 | 5,760.00 | 5,760.00 | 1.95% | 654,800 |
| Sep 25, 2025 | 5,800.00 | 5,930.00 | 5,640.00 | 5,650.00 | 5,650.00 | -4.24% | 551,000 |
| Sep 24, 2025 | 5,560.00 | 5,910.00 | 5,490.00 | 5,900.00 | 5,900.00 | 9.46% | 851,600 |
| Sep 22, 2025 | 5,340.00 | 5,470.00 | 5,240.00 | 5,390.00 | 5,390.00 | 0.94% | 410,400 |
| Sep 19, 2025 | 5,330.00 | 5,350.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1.71% | 427,800 |
| Sep 18, 2025 | 5,280.00 | 5,370.00 | 5,170.00 | 5,250.00 | 5,250.00 | - | 342,900 |
| Sep 17, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | -3.14% | 455,000 |
| Sep 16, 2025 | 5,460.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,420.00 | -0.73% | 398,300 |
| Sep 12, 2025 | 5,650.00 | 5,680.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.62% | 484,700 |
| Sep 11, 2025 | 5,730.00 | 5,760.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.42% | 317,400 |
| Sep 10, 2025 | 5,620.00 | 5,660.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.72% | 222,300 |
| Sep 9, 2025 | 5,800.00 | 5,840.00 | 5,550.00 | 5,590.00 | 5,590.00 | -3.29% | 375,200 |
| Sep 8, 2025 | 5,720.00 | 5,790.00 | 5,670.00 | 5,780.00 | 5,780.00 | 1.58% | 305,700 |
| Sep 5, 2025 | 5,570.00 | 5,730.00 | 5,540.00 | 5,690.00 | 5,690.00 | 4.40% | 460,100 |
| Sep 4, 2025 | 5,420.00 | 5,460.00 | 5,290.00 | 5,450.00 | 5,450.00 | -1.09% | 538,800 |
| Sep 3, 2025 | 5,700.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,510.00 | -4.17% | 782,400 |
| Sep 2, 2025 | 5,710.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.95% | 562,500 |
| Sep 1, 2025 | 5,650.00 | 5,680.00 | 5,540.00 | 5,640.00 | 5,640.00 | -0.18% | 456,100 |
| Aug 29, 2025 | 5,250.00 | 5,700.00 | 5,250.00 | 5,650.00 | 5,650.00 | 8.65% | 900,600 |
| Aug 28, 2025 | 5,190.00 | 5,220.00 | 5,040.00 | 5,200.00 | 5,200.00 | -1.70% | 526,100 |
| Aug 27, 2025 | 5,340.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,215.00 | - | 333,100 |
| Aug 26, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,215.00 | -0.94% | 1,101,500 |
| Aug 25, 2025 | 5,390.00 | 5,420.00 | 5,280.00 | 5,340.00 | 5,264.29 | 2.89% | 426,600 |
| Aug 22, 2025 | 5,250.00 | 5,270.00 | 5,180.00 | 5,190.00 | 5,116.42 | -0.19% | 317,700 |
| Aug 21, 2025 | 5,160.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,126.28 | 0.39% | 267,700 |
| Aug 20, 2025 | 5,130.00 | 5,220.00 | 5,050.00 | 5,180.00 | 5,106.56 | -2.45% | 560,500 |
| Aug 19, 2025 | 5,280.00 | 5,360.00 | 5,200.00 | 5,310.00 | 5,234.72 | 6.95% | 851,000 |
| Aug 18, 2025 | 5,000.00 | 5,080.00 | 4,955.00 | 4,965.00 | 4,894.61 | -0.50% | 392,400 |
| Aug 15, 2025 | 4,800.00 | 5,020.00 | 4,745.00 | 4,990.00 | 4,919.25 | 4.61% | 508,800 |
| Aug 14, 2025 | 4,655.00 | 4,770.00 | 4,625.00 | 4,770.00 | 4,702.37 | 1.49% | 307,600 |
| Aug 13, 2025 | 4,760.00 | 4,765.00 | 4,670.00 | 4,700.00 | 4,633.36 | -0.95% | 387,400 |
| Aug 12, 2025 | 4,875.00 | 4,905.00 | 4,730.00 | 4,745.00 | 4,677.73 | -1.76% | 705,800 |
| Aug 8, 2025 | 4,850.00 | 4,905.00 | 4,785.00 | 4,830.00 | 4,761.52 | 0.21% | 369,800 |
| Aug 7, 2025 | 4,895.00 | 4,900.00 | 4,775.00 | 4,820.00 | 4,751.66 | 2.88% | 535,200 |
| Aug 6, 2025 | 4,565.00 | 4,690.00 | 4,545.00 | 4,685.00 | 4,618.58 | 1.19% | 465,400 |
| Aug 5, 2025 | 4,510.00 | 4,640.00 | 4,470.00 | 4,630.00 | 4,564.36 | 6.81% | 582,000 |
| Aug 4, 2025 | 4,255.00 | 4,355.00 | 4,240.00 | 4,335.00 | 4,273.54 | -1.37% | 271,900 |
| Aug 1, 2025 | 4,350.00 | 4,430.00 | 4,330.00 | 4,395.00 | 4,332.69 | 0.34% | 281,900 |
| Jul 31, 2025 | 4,260.00 | 4,405.00 | 4,230.00 | 4,380.00 | 4,317.90 | 2.82% | 346,400 |
| Jul 30, 2025 | 4,205.00 | 4,265.00 | 4,150.00 | 4,260.00 | 4,199.60 | 1.31% | 289,700 |
| Jul 29, 2025 | 4,175.00 | 4,220.00 | 4,090.00 | 4,205.00 | 4,145.38 | 0.84% | 254,100 |
| Jul 28, 2025 | 4,080.00 | 4,190.00 | 4,010.00 | 4,170.00 | 4,110.88 | 1.96% | 322,400 |
| Jul 25, 2025 | 4,095.00 | 4,140.00 | 4,045.00 | 4,090.00 | 4,032.01 | -0.61% | 234,400 |
| Jul 24, 2025 | 4,185.00 | 4,195.00 | 4,095.00 | 4,115.00 | 4,056.66 | -0.12% | 348,700 |
| Jul 23, 2025 | 4,300.00 | 4,300.00 | 4,050.00 | 4,120.00 | 4,061.59 | -2.83% | 735,200 |
| Jul 22, 2025 | 4,220.00 | 4,300.00 | 4,190.00 | 4,240.00 | 4,179.89 | 0.47% | 366,900 |
| Jul 18, 2025 | 4,170.00 | 4,235.00 | 4,135.00 | 4,220.00 | 4,160.17 | 1.69% | 329,300 |
| Jul 17, 2025 | 4,070.00 | 4,180.00 | 4,065.00 | 4,150.00 | 4,091.16 | 1.72% | 292,400 |
| Jul 16, 2025 | 4,070.00 | 4,200.00 | 4,055.00 | 4,080.00 | 4,022.16 | 1.37% | 342,700 |
| Jul 15, 2025 | 4,015.00 | 4,135.00 | 3,985.00 | 4,025.00 | 3,967.93 | 0.12% | 364,000 |
| Jul 14, 2025 | 4,070.00 | 4,095.00 | 3,970.00 | 4,020.00 | 3,963.01 | -1.95% | 360,500 |
| Jul 11, 2025 | 4,420.00 | 4,460.00 | 4,045.00 | 4,100.00 | 4,041.87 | -3.07% | 1,009,400 |
| Jul 10, 2025 | 4,190.00 | 4,395.00 | 4,105.00 | 4,230.00 | 4,170.03 | 10.16% | 1,898,900 |