kabutan

Furukawa Electric Co., Ltd.(5801) Historical

5801
TSE Prime
Furukawa Electric Co., Ltd.
9,436
JPY
-379
(-3.86%)
Dec 15, 3:30 pm JST
60.88
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
9,441
Dec 15, 11:43 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
11,695 JPY
52 Week Low Apr 7, 2025
3,647 JPY
Yearly High Nov 4, 2025
11,695 JPY
Yearly Low Apr 7, 2025
3,647 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 9,500 9,678 9,362 9,436 -379 -3.86% 3,281,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 9,700 9,895 9,635 9,815 +232 +2.42% 4,102,100
Dec 11, 2025 9,930 10,025 9,570 9,583 -374 -3.76% 4,034,900
Dec 10, 2025 10,085 10,140 9,803 9,957 -108 -1.07% 3,097,000
Dec 9, 2025 10,230 10,285 9,950 10,065 -80 -0.79% 2,308,200
Dec 8, 2025 9,813 10,160 9,705 10,145 +418 +4.30% 5,220,000
Dec 5, 2025 9,750 9,845 9,611 9,727 -86 -0.88% 3,845,600
Dec 4, 2025 9,961 10,025 9,753 9,813 -277 -2.75% 4,704,000
Dec 3, 2025 9,840 10,140 9,690 10,090 +400 +4.13% 5,424,800
Dec 2, 2025 9,750 9,862 9,623 9,690 +90 +0.94% 4,386,900
Dec 1, 2025 9,928 10,050 9,467 9,600 -328 -3.30% 7,976,400
Nov 28, 2025 9,627 9,939 9,582 9,928 +448 +4.73% 5,585,400
Nov 27, 2025 9,250 9,527 9,176 9,480 +265 +2.88% 4,821,400
Nov 26, 2025 8,954 9,298 8,888 9,215 +195 +2.16% 5,892,200
Nov 25, 2025 9,165 9,292 8,984 9,020 +155 +1.75% 5,965,600
Nov 21, 2025 9,250 9,334 8,791 8,865 -1,030 -10.41% 9,260,900
Nov 20, 2025 10,055 10,440 9,700 9,895 +241 +2.50% 8,969,700
Nov 19, 2025 9,500 9,888 9,101 9,654 +304 +3.25% 11,478,800
Nov 18, 2025 10,100 10,145 9,323 9,350 -980 -9.49% 9,277,400
Nov 17, 2025 9,725 10,375 9,680 10,330 +507 +5.16% 6,531,200
Nov 14, 2025 9,900 10,210 9,770 9,823 -1,027 -9.47% 11,946,000