kabutan

Furukawa Electric Co., Ltd.(5801) Historical

5801
TSE Prime
Furukawa Electric Co., Ltd.
9,782
JPY
-31
(-0.32%)
Dec 5, 12:56 pm JST
63.02
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
9,776.1
Dec 5, 12:57 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 5, 2025 9,750 9,845 9,611 9,782 -31 -0.32% 2,654,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 9,726 11,080 9,688 10,850 +1,182 +12.23% 14,857,100
Nov 12, 2025 9,136 9,770 8,929 9,668 +121 +1.27% 9,498,600
Nov 11, 2025 9,797 10,335 9,472 9,547 +91 +0.96% 15,276,900
Nov 10, 2025 10,495 10,830 9,370 9,456 -844 -8.19% 18,451,300
Nov 7, 2025 10,325 10,460 10,055 10,300 -460 -4.28% 4,737,100
Nov 6, 2025 10,770 10,870 10,365 10,760 +345 +3.31% 3,042,800