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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 9,500 9,678 9,362 9,436 -379 -3.86% 6,563,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 12, 2025 9,815 +0.90% 9,886 18,762,200 ー ー ー
Dec 5, 2025 9,727 -2.02% 9,771 26,337,700 298,100 2,768,200 9.29
Nov 28, 2025 9,928 +11.99% 9,357 22,264,600 411,700 2,434,900 5.91
Nov 21, 2025 8,865 -9.75% 9,644 45,518,000 240,600 2,999,500 12.47
Nov 14, 2025 9,823 -4.63% 10,023 70,029,900 395,100 2,496,200 6.32
Nov 7, 2025 10,300 -6.36% 10,597 20,606,700 397,300 2,210,700 5.56
Oct 31, 2025 11,000 +14.27% 10,367 33,200,500 593,700 1,721,800 2.90
Oct 24, 2025 9,626 +5.87% 9,319 33,445,100 639,500 2,277,000 3.56
Oct 17, 2025 9,092 -4.72% 9,233 29,988,000 509,600 2,780,600 5.46
Oct 10, 2025 9,542 +7.47% 9,545 47,356,200 634,700 2,144,500 3.38
Oct 3, 2025 8,879 -0.22% 8,999 29,640,700 592,500 2,898,300 4.89
Sep 26, 2025 8,899 -0.65% 9,097 21,373,200 623,900 2,631,100 4.22
Sep 19, 2025 8,957 -1.66% 8,886 27,359,300 721,100 2,815,300 3.90
Sep 12, 2025 9,108 +3.27% 9,076 43,497,200 827,000 2,637,900 3.19
Sep 5, 2025 8,820 -5.91% 8,693 57,329,500 814,400 3,651,300 4.48
Aug 29, 2025 9,374 +10.53% 8,912 59,153,800 955,600 2,565,400 2.68
Aug 22, 2025 8,481 -3.07% 8,631 49,644,500 766,100 3,588,600 4.68
Aug 15, 2025 8,750 +7.24% 8,499 44,031,600 822,000 3,052,200 3.71
Aug 8, 2025 8,159 -9.04% 9,107 53,485,000 787,600 3,564,000 4.53
Aug 1, 2025 8,970 +10.06% 8,795 29,334,800 1,061,000 1,248,400 1.18